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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,686 | 1,686 | 1,661 | 1,665 | -3 | -0.2% | 50,000 |
| 2025/03/31 | 1,693 | 1,693 | 1,667 | 1,668 | -46 | -2.7% | 74,700 |
| 2025/03/28 | 1,729 | 1,737 | 1,697 | 1,714 | -22 | -1.3% | 38,400 |
| 2025/03/27 | 1,704 | 1,736 | 1,700 | 1,736 | +22 | +1.3% | 39,000 |
| 2025/03/26 | 1,706 | 1,718 | 1,705 | 1,714 | +10 | +0.6% | 27,200 |
| 2025/03/25 | 1,709 | 1,720 | 1,694 | 1,704 | -7 | -0.4% | 34,600 |
| 2025/03/24 | 1,729 | 1,729 | 1,707 | 1,711 | ±0 | ±0% | 26,400 |
| 2025/03/21 | 1,721 | 1,744 | 1,710 | 1,711 | -10 | -0.6% | 39,400 |
| 2025/03/19 | 1,718 | 1,735 | 1,711 | 1,721 | -4 | -0.2% | 23,600 |
| 2025/03/18 | 1,728 | 1,741 | 1,714 | 1,725 | -3 | -0.2% | 37,500 |
| 2025/03/17 | 1,720 | 1,742 | 1,715 | 1,728 | +21 | +1.2% | 39,500 |
| 2025/03/14 | 1,702 | 1,719 | 1,694 | 1,707 | -1 | -0.1% | 30,100 |
| 2025/03/13 | 1,747 | 1,758 | 1,699 | 1,708 | -31 | -1.8% | 54,200 |
| 2025/03/12 | 1,740 | 1,750 | 1,730 | 1,739 | -3 | -0.2% | 47,500 |
| 2025/03/11 | 1,720 | 1,745 | 1,677 | 1,742 | +6 | +0.3% | 87,300 |
| 2025/03/10 | 1,730 | 1,747 | 1,720 | 1,736 | +4 | +0.2% | 48,300 |
| 2025/03/07 | 1,710 | 1,748 | 1,700 | 1,732 | +11 | +0.6% | 65,500 |
| 2025/03/06 | 1,724 | 1,747 | 1,708 | 1,721 | +4 | +0.2% | 72,700 |
| 2025/03/05 | 1,704 | 1,735 | 1,700 | 1,717 | +16 | +0.9% | 64,500 |
| 2025/03/04 | 1,730 | 1,730 | 1,691 | 1,701 | -30 | -1.7% | 63,100 |
| 2025/03/03 | 1,718 | 1,731 | 1,698 | 1,731 | +46 | +2.7% | 55,400 |
| 2025/02/28 | 1,700 | 1,711 | 1,677 | 1,685 | -38 | -2.2% | 106,100 |
| 2025/02/27 | 1,732 | 1,741 | 1,712 | 1,723 | -7 | -0.4% | 61,000 |
| 2025/02/26 | 1,762 | 1,767 | 1,710 | 1,730 | -32 | -1.8% | 99,800 |
| 2025/02/25 | 1,772 | 1,784 | 1,759 | 1,762 | -45 | -2.5% | 77,100 |
| 2025/02/21 | 1,813 | 1,855 | 1,797 | 1,807 | +5 | +0.3% | 140,300 |
| 2025/02/20 | 1,852 | 1,871 | 1,802 | 1,802 | -76 | -4% | 99,800 |
| 2025/02/19 | 1,858 | 1,884 | 1,840 | 1,878 | +19 | +1% | 55,100 |
| 2025/02/18 | 1,884 | 1,885 | 1,855 | 1,859 | +1 | +0.1% | 65,100 |
| 2025/02/17 | 1,913 | 1,933 | 1,858 | 1,858 | -50 | -2.6% | 70,200 |
| 2025/02/14 | 1,853 | 1,932 | 1,848 | 1,908 | +27 | +1.4% | 135,700 |
| 2025/02/13 | 1,840 | 1,910 | 1,790 | 1,881 | -28 | -1.5% | 314,600 |
| 2025/02/12 | 1,934 | 1,945 | 1,900 | 1,909 | +9 | +0.5% | 127,000 |
| 2025/02/10 | 1,894 | 1,919 | 1,873 | 1,900 | +6 | +0.3% | 67,700 |
| 2025/02/07 | 1,899 | 1,915 | 1,877 | 1,894 | +12 | +0.6% | 57,200 |
| 2025/02/06 | 1,888 | 1,898 | 1,864 | 1,882 | +9 | +0.5% | 58,100 |
| 2025/02/05 | 1,841 | 1,885 | 1,841 | 1,873 | +36 | +2% | 64,400 |
| 2025/02/04 | 1,824 | 1,839 | 1,814 | 1,837 | +40 | +2.2% | 38,400 |
| 2025/02/03 | 1,818 | 1,818 | 1,776 | 1,797 | -27 | -1.5% | 76,900 |
| 2025/01/31 | 1,870 | 1,875 | 1,823 | 1,824 | -63 | -3.3% | 72,900 |
| 2025/01/30 | 1,878 | 1,909 | 1,862 | 1,887 | -42 | -2.2% | 162,300 |
| 2025/01/29 | 1,915 | 1,974 | 1,910 | 1,929 | +23 | +1.2% | 134,200 |
| 2025/01/28 | 1,780 | 1,920 | 1,777 | 1,906 | +100 | +5.5% | 148,200 |
| 2025/01/27 | 1,807 | 1,829 | 1,788 | 1,806 | +5 | +0.3% | 58,100 |
| 2025/01/24 | 1,789 | 1,809 | 1,778 | 1,801 | +26 | +1.5% | 184,700 |
| 2025/01/23 | 1,766 | 1,791 | 1,748 | 1,775 | +10 | +0.6% | 55,500 |
| 2025/01/22 | 1,762 | 1,779 | 1,747 | 1,765 | +12 | +0.7% | 33,700 |
| 2025/01/21 | 1,759 | 1,762 | 1,726 | 1,753 | -2 | -0.1% | 48,100 |
| 2025/01/20 | 1,728 | 1,762 | 1,724 | 1,755 | +37 | +2.2% | 65,200 |
| 2025/01/17 | 1,750 | 1,756 | 1,717 | 1,718 | -36 | -2.1% | 59,400 |
51～
100
件表示中 / 2004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 | 186,600円 | +17.1% | +12.6% | 0.75% | 22.51倍 | 3.75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 | 183,300円 | +13.1% | +14.3% | 3.27% | 11.98倍 | 2.57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 |
| ｉｐｓ | 235,200円 | +17.9% | +20.3% | 1.70% | 10.16倍 | 2.00倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| ＰＲＴＩＭＥＳ | 223,500円 | +15.0% | +67.4% | 0.59% | 14.20倍 | 4.41倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| エヌアイデイ | 225,800円 | +0.1% | -1.9% | 1.28% | 10.87倍 | 1.15倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
市場注目の銘柄
チャート関連のコラム
