ユーザーローカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 1,650 | 1,664 | 1,640 | 1,643 | +2 | +0.1% | 30,900 |
| 2022/07/21 | 1,596 | 1,648 | 1,596 | 1,641 | +46 | +2.9% | 38,900 |
| 2022/07/20 | 1,613 | 1,621 | 1,595 | 1,595 | +5 | +0.3% | 43,400 |
| 2022/07/19 | 1,577 | 1,590 | 1,553 | 1,590 | +13 | +0.8% | 22,300 |
| 2022/07/15 | 1,570 | 1,583 | 1,559 | 1,577 | -5 | -0.3% | 9,700 |
| 2022/07/14 | 1,585 | 1,599 | 1,551 | 1,582 | +25 | +1.6% | 19,400 |
| 2022/07/13 | 1,539 | 1,557 | 1,522 | 1,557 | +9 | +0.6% | 10,800 |
| 2022/07/12 | 1,589 | 1,589 | 1,542 | 1,548 | -41 | -2.6% | 21,700 |
| 2022/07/11 | 1,595 | 1,613 | 1,582 | 1,589 | ±0 | ±0% | 19,100 |
| 2022/07/08 | 1,600 | 1,620 | 1,583 | 1,589 | -5 | -0.3% | 32,800 |
| 2022/07/07 | 1,591 | 1,617 | 1,581 | 1,594 | +3 | +0.2% | 24,200 |
| 2022/07/06 | 1,570 | 1,610 | 1,570 | 1,591 | +21 | +1.3% | 30,000 |
| 2022/07/05 | 1,585 | 1,599 | 1,563 | 1,570 | -1 | -0.1% | 17,900 |
| 2022/07/04 | 1,578 | 1,586 | 1,556 | 1,571 | +6 | +0.4% | 14,100 |
| 2022/07/01 | 1,569 | 1,572 | 1,546 | 1,565 | -5 | -0.3% | 23,500 |
| 2022/06/30 | 1,618 | 1,618 | 1,568 | 1,570 | -37 | -2.3% | 25,300 |
| 2022/06/29 | 1,580 | 1,608 | 1,532 | 1,607 | +28 | +1.8% | 54,900 |
| 2022/06/28 | 1,582 | 1,596 | 1,565 | 1,579 | -22 | -1.4% | 28,000 |
| 2022/06/27 | 1,621 | 1,626 | 1,598 | 1,601 | -21 | -1.3% | 20,600 |
| 2022/06/24 | 1,593 | 1,641 | 1,593 | 1,622 | +29 | +1.8% | 25,300 |
| 2022/06/23 | 1,590 | 1,611 | 1,578 | 1,593 | +3 | +0.2% | 16,700 |
| 2022/06/22 | 1,619 | 1,620 | 1,569 | 1,590 | -29 | -1.8% | 28,200 |
| 2022/06/21 | 1,602 | 1,641 | 1,602 | 1,619 | +38 | +2.4% | 24,200 |
| 2022/06/20 | 1,599 | 1,623 | 1,557 | 1,581 | -20 | -1.2% | 25,900 |
| 2022/06/17 | 1,603 | 1,632 | 1,587 | 1,601 | -54 | -3.3% | 27,600 |
| 2022/06/16 | 1,677 | 1,706 | 1,655 | 1,655 | +5 | +0.3% | 43,700 |
| 2022/06/15 | 1,643 | 1,688 | 1,639 | 1,650 | +43 | +2.7% | 52,400 |
| 2022/06/14 | 1,619 | 1,633 | 1,575 | 1,607 | -47 | -2.8% | 32,700 |
| 2022/06/13 | 1,660 | 1,678 | 1,646 | 1,654 | -20 | -1.2% | 37,900 |
| 2022/06/10 | 1,715 | 1,715 | 1,658 | 1,674 | -57 | -3.3% | 22,200 |
| 2022/06/09 | 1,697 | 1,745 | 1,697 | 1,731 | +20 | +1.2% | 24,600 |
| 2022/06/08 | 1,700 | 1,716 | 1,687 | 1,711 | +24 | +1.4% | 25,500 |
| 2022/06/07 | 1,740 | 1,740 | 1,681 | 1,687 | -53 | -3% | 17,800 |
| 2022/06/06 | 1,737 | 1,748 | 1,717 | 1,740 | ±0 | ±0% | 25,700 |
| 2022/06/03 | 1,733 | 1,749 | 1,715 | 1,740 | +30 | +1.8% | 15,500 |
| 2022/06/02 | 1,748 | 1,748 | 1,699 | 1,710 | -53 | -3% | 16,900 |
| 2022/06/01 | 1,760 | 1,766 | 1,740 | 1,763 | +3 | +0.2% | 17,100 |
| 2022/05/31 | 1,799 | 1,799 | 1,756 | 1,760 | -35 | -1.9% | 36,200 |
| 2022/05/30 | 1,728 | 1,795 | 1,728 | 1,795 | +94 | +5.5% | 45,200 |
| 2022/05/27 | 1,730 | 1,750 | 1,671 | 1,701 | -6 | -0.4% | 60,500 |
| 2022/05/26 | 1,666 | 1,750 | 1,661 | 1,707 | +41 | +2.5% | 71,900 |
| 2022/05/25 | 1,705 | 1,705 | 1,660 | 1,666 | -37 | -2.2% | 15,800 |
| 2022/05/24 | 1,714 | 1,739 | 1,691 | 1,703 | -21 | -1.2% | 25,500 |
| 2022/05/23 | 1,668 | 1,727 | 1,665 | 1,724 | +62 | +3.7% | 38,900 |
| 2022/05/20 | 1,622 | 1,674 | 1,610 | 1,662 | +20 | +1.2% | 27,800 |
| 2022/05/19 | 1,601 | 1,648 | 1,570 | 1,642 | -2 | -0.1% | 27,100 |
| 2022/05/18 | 1,630 | 1,668 | 1,623 | 1,644 | +14 | +0.9% | 35,400 |
| 2022/05/17 | 1,600 | 1,638 | 1,575 | 1,630 | +1 | +0.1% | 54,200 |
| 2022/05/16 | 1,597 | 1,630 | 1,596 | 1,629 | +52 | +3.3% | 51,700 |
| 2022/05/13 | 1,517 | 1,616 | 1,517 | 1,577 | +97 | +6.6% | 86,800 |
751～
800
件表示中 / 2046件
類似銘柄と比較する
現在ご覧いただいている「ユーザローカル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユーザローカル | 208,500円 | +15.4% | +11.9% | 0.96% | 21.83倍 | 3.82倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| システムリサーチ | 207,000円 | +13.1% | +14.3% | 2.90% | 13.54倍 | 2.91倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| アイネス | 165,300円 | +6.0% | +13.6% | 3.63% | 12.29倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＣＩＪ | 50,000円 | +6.0% | +3.4% | 3.20% | 18.85倍 | 1.95倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＩＧポート | 163,900円 | +8.0% | +16.8% | 1.04% | 24.21倍 | 4.20倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
