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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,807 | 1,814 | 1,790 | 1,790 | -15 | -0.8% | 35,000 |
| 2025/07/02 | 1,827 | 1,843 | 1,805 | 1,805 | -44 | -2.4% | 36,200 |
| 2025/07/01 | 1,897 | 1,897 | 1,847 | 1,849 | -48 | -2.5% | 37,200 |
| 2025/06/30 | 1,905 | 1,915 | 1,890 | 1,897 | +15 | +0.8% | 39,600 |
| 2025/06/27 | 1,888 | 1,914 | 1,868 | 1,882 | -9 | -0.5% | 41,200 |
| 2025/06/26 | 1,906 | 1,915 | 1,874 | 1,891 | -17 | -0.9% | 51,300 |
| 2025/06/25 | 1,877 | 1,908 | 1,861 | 1,908 | +31 | +1.7% | 44,400 |
| 2025/06/24 | 1,850 | 1,884 | 1,849 | 1,877 | +63 | +3.5% | 49,100 |
| 2025/06/23 | 1,819 | 1,832 | 1,808 | 1,814 | -26 | -1.4% | 42,400 |
| 2025/06/20 | 1,856 | 1,862 | 1,831 | 1,840 | -30 | -1.6% | 49,600 |
| 2025/06/19 | 1,864 | 1,901 | 1,859 | 1,870 | +1 | +0.1% | 30,300 |
| 2025/06/18 | 1,865 | 1,883 | 1,862 | 1,869 | -2 | -0.1% | 27,900 |
| 2025/06/17 | 1,874 | 1,908 | 1,865 | 1,871 | -2 | -0.1% | 41,000 |
| 2025/06/16 | 1,889 | 1,892 | 1,851 | 1,873 | +7 | +0.4% | 31,100 |
| 2025/06/13 | 1,924 | 1,933 | 1,840 | 1,866 | -49 | -2.6% | 67,900 |
| 2025/06/12 | 1,887 | 1,925 | 1,870 | 1,915 | +28 | +1.5% | 65,700 |
| 2025/06/11 | 1,863 | 1,891 | 1,863 | 1,887 | +29 | +1.6% | 43,500 |
| 2025/06/10 | 1,896 | 1,902 | 1,852 | 1,858 | -34 | -1.8% | 58,400 |
| 2025/06/09 | 1,845 | 1,892 | 1,845 | 1,892 | +56 | +3.1% | 49,600 |
| 2025/06/06 | 1,846 | 1,864 | 1,833 | 1,836 | -10 | -0.5% | 30,000 |
| 2025/06/05 | 1,842 | 1,879 | 1,842 | 1,846 | ±0 | ±0% | 39,100 |
| 2025/06/04 | 1,885 | 1,894 | 1,831 | 1,846 | -37 | -2% | 54,700 |
| 2025/06/03 | 1,900 | 1,903 | 1,870 | 1,883 | -16 | -0.8% | 53,600 |
| 2025/06/02 | 1,887 | 1,909 | 1,874 | 1,899 | +15 | +0.8% | 82,400 |
| 2025/05/30 | 1,839 | 1,899 | 1,839 | 1,884 | +49 | +2.7% | 96,800 |
| 2025/05/29 | 1,844 | 1,849 | 1,830 | 1,835 | +17 | +0.9% | 35,500 |
| 2025/05/28 | 1,855 | 1,856 | 1,813 | 1,818 | -24 | -1.3% | 55,300 |
| 2025/05/27 | 1,845 | 1,858 | 1,839 | 1,842 | -4 | -0.2% | 27,400 |
| 2025/05/26 | 1,794 | 1,854 | 1,794 | 1,846 | +35 | +1.9% | 47,500 |
| 2025/05/23 | 1,800 | 1,829 | 1,798 | 1,811 | +14 | +0.8% | 32,500 |
| 2025/05/22 | 1,732 | 1,843 | 1,726 | 1,797 | +47 | +2.7% | 75,700 |
| 2025/05/21 | 1,761 | 1,795 | 1,749 | 1,750 | -11 | -0.6% | 60,300 |
| 2025/05/20 | 1,772 | 1,783 | 1,746 | 1,761 | -16 | -0.9% | 58,000 |
| 2025/05/19 | 1,811 | 1,833 | 1,767 | 1,777 | -32 | -1.8% | 58,200 |
| 2025/05/16 | 1,761 | 1,812 | 1,761 | 1,809 | +48 | +2.7% | 74,400 |
| 2025/05/15 | 1,731 | 1,777 | 1,731 | 1,761 | +19 | +1.1% | 40,500 |
| 2025/05/14 | 1,739 | 1,759 | 1,712 | 1,742 | +21 | +1.2% | 46,200 |
| 2025/05/13 | 1,770 | 1,770 | 1,710 | 1,721 | -9 | -0.5% | 74,700 |
| 2025/05/12 | 1,782 | 1,782 | 1,710 | 1,730 | -50 | -2.8% | 146,800 |
| 2025/05/09 | 1,755 | 1,805 | 1,720 | 1,780 | +91 | +5.4% | 198,900 |
| 2025/05/08 | 1,697 | 1,704 | 1,658 | 1,689 | +5 | +0.3% | 102,600 |
| 2025/05/07 | 1,675 | 1,687 | 1,662 | 1,684 | +16 | +1% | 38,400 |
| 2025/05/02 | 1,650 | 1,668 | 1,629 | 1,668 | +18 | +1.1% | 34,400 |
| 2025/05/01 | 1,650 | 1,657 | 1,628 | 1,650 | -6 | -0.4% | 20,000 |
| 2025/04/30 | 1,662 | 1,662 | 1,620 | 1,656 | -4 | -0.2% | 16,500 |
| 2025/04/28 | 1,634 | 1,673 | 1,634 | 1,660 | +19 | +1.2% | 38,700 |
| 2025/04/25 | 1,598 | 1,642 | 1,598 | 1,641 | +43 | +2.7% | 36,700 |
| 2025/04/24 | 1,600 | 1,604 | 1,588 | 1,598 | -3 | -0.2% | 20,500 |
| 2025/04/23 | 1,594 | 1,615 | 1,580 | 1,601 | +26 | +1.7% | 34,200 |
| 2025/04/22 | 1,592 | 1,600 | 1,568 | 1,575 | -9 | -0.6% | 14,600 |
51～
100
件表示中 / 2068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 | 206,500円 | +15.4% | +11.9% | 0.97% | 21.62倍 | 3.79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 |
| 太田昭 | 294,700円 | +9.8% | +18.4% | 3.02% | 12.39倍 | 1.09倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| トヨクモ | 308,000円 | +46.2% | +20.5% | 0.65% | 30.68倍 | 9.59倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| 朝日放送 | 80,000円 | +0.6% | +7.7% | 1.75% | 10.78倍 | 0.44倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ＫＳＫ | 435,000円 | +7.6% | +7.7% | 3.75% | 13.37倍 | 1.59倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
