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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 4,175 | 4,205 | 4,120 | 4,120 | -60 | -1.4% | 16,700 |
| 2021/06/03 | 4,205 | 4,250 | 4,150 | 4,180 | -60 | -1.4% | 12,400 |
| 2021/06/02 | 4,310 | 4,375 | 4,215 | 4,240 | -70 | -1.6% | 19,800 |
| 2021/06/01 | 4,120 | 4,380 | 4,120 | 4,310 | +210 | +5.1% | 44,900 |
| 2021/05/31 | 4,160 | 4,200 | 4,085 | 4,100 | -105 | -2.5% | 19,700 |
| 2021/05/28 | 4,280 | 4,285 | 4,185 | 4,205 | -45 | -1.1% | 19,300 |
| 2021/05/27 | 4,320 | 4,320 | 4,230 | 4,250 | -70 | -1.6% | 16,000 |
| 2021/05/26 | 4,350 | 4,410 | 4,315 | 4,320 | -40 | -0.9% | 16,100 |
| 2021/05/25 | 4,400 | 4,455 | 4,350 | 4,360 | -25 | -0.6% | 12,400 |
| 2021/05/24 | 4,410 | 4,420 | 4,335 | 4,385 | -25 | -0.6% | 24,100 |
| 2021/05/21 | 4,305 | 4,465 | 4,305 | 4,410 | +120 | +2.8% | 24,300 |
| 2021/05/20 | 4,305 | 4,355 | 4,270 | 4,290 | -10 | -0.2% | 18,200 |
| 2021/05/19 | 4,235 | 4,335 | 4,210 | 4,300 | +45 | +1.1% | 24,300 |
| 2021/05/18 | 4,120 | 4,270 | 4,105 | 4,255 | +135 | +3.3% | 20,400 |
| 2021/05/17 | 4,390 | 4,410 | 4,120 | 4,120 | -305 | -6.9% | 47,100 |
| 2021/05/14 | 4,445 | 4,550 | 4,365 | 4,425 | +400 | +9.9% | 67,700 |
| 2021/05/13 | 3,880 | 4,180 | 3,880 | 4,025 | -345 | -7.9% | 50,200 |
| 2021/05/12 | 4,470 | 4,570 | 4,290 | 4,370 | -100 | -2.2% | 52,000 |
| 2021/05/11 | 4,680 | 4,680 | 4,435 | 4,470 | -230 | -4.9% | 37,300 |
| 2021/05/10 | 4,805 | 4,865 | 4,650 | 4,700 | -90 | -1.9% | 19,900 |
| 2021/05/07 | 4,705 | 4,895 | 4,705 | 4,790 | +155 | +3.3% | 52,200 |
| 2021/05/06 | 4,685 | 4,710 | 4,580 | 4,635 | +20 | +0.4% | 22,900 |
| 2021/04/30 | 4,560 | 4,700 | 4,550 | 4,615 | +35 | +0.8% | 28,900 |
| 2021/04/28 | 4,600 | 4,615 | 4,520 | 4,580 | -70 | -1.5% | 30,900 |
| 2021/04/27 | 4,710 | 4,785 | 4,645 | 4,650 | -45 | -1% | 17,900 |
| 2021/04/26 | 4,750 | 4,750 | 4,640 | 4,695 | -30 | -0.6% | 19,300 |
| 2021/04/23 | 4,790 | 4,820 | 4,710 | 4,725 | -95 | -2% | 40,800 |
| 2021/04/22 | 4,820 | 4,915 | 4,755 | 4,820 | +70 | +1.5% | 34,800 |
| 2021/04/21 | 4,985 | 4,985 | 4,735 | 4,750 | -270 | -5.4% | 53,800 |
| 2021/04/20 | 4,885 | 5,180 | 4,820 | 5,020 | +185 | +3.8% | 80,800 |
| 2021/04/19 | 4,830 | 4,875 | 4,755 | 4,835 | +5 | +0.1% | 26,600 |
| 2021/04/16 | 4,860 | 4,865 | 4,750 | 4,830 | -20 | -0.4% | 30,000 |
| 2021/04/15 | 5,030 | 5,030 | 4,710 | 4,850 | -180 | -3.6% | 72,200 |
| 2021/04/14 | 5,040 | 5,080 | 4,945 | 5,030 | +30 | +0.6% | 34,300 |
| 2021/04/13 | 4,955 | 5,080 | 4,945 | 5,000 | +105 | +2.1% | 31,500 |
| 2021/04/12 | 5,030 | 5,030 | 4,845 | 4,895 | -155 | -3.1% | 30,200 |
| 2021/04/09 | 4,980 | 5,130 | 4,950 | 5,050 | +170 | +3.5% | 50,100 |
| 2021/04/08 | 4,860 | 5,020 | 4,830 | 4,880 | +50 | +1% | 48,000 |
| 2021/04/07 | 4,710 | 4,830 | 4,680 | 4,830 | +180 | +3.9% | 24,000 |
| 2021/04/06 | 4,740 | 4,800 | 4,610 | 4,650 | -55 | -1.2% | 16,600 |
| 2021/04/05 | 4,850 | 4,920 | 4,690 | 4,705 | -120 | -2.5% | 34,000 |
| 2021/04/02 | 4,695 | 4,825 | 4,675 | 4,825 | +185 | +4% | 36,600 |
| 2021/04/01 | 4,600 | 4,650 | 4,560 | 4,640 | +40 | +0.9% | 17,900 |
| 2021/03/31 | 4,460 | 4,655 | 4,430 | 4,600 | +195 | +4.4% | 38,900 |
| 2021/03/30 | 4,440 | 4,545 | 4,370 | 4,405 | -100 | -2.2% | 25,900 |
| 2021/03/29 | 4,575 | 4,650 | 4,425 | 4,505 | -125 | -2.7% | 38,600 |
| 2021/03/26 | 4,370 | 4,675 | 4,370 | 4,630 | +270 | +6.2% | 67,900 |
| 2021/03/25 | 4,520 | 4,525 | 4,280 | 4,360 | -160 | -3.5% | 38,300 |
| 2021/03/24 | 4,430 | 4,650 | 4,405 | 4,520 | +90 | +2% | 50,800 |
| 2021/03/23 | 4,455 | 4,590 | 4,405 | 4,430 | +55 | +1.3% | 51,700 |
1051～
1100
件表示中 / 2069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 |
| 太田昭 | 295,300円 | +9.8% | +18.4% | 3.01% | 12.42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 |
| オプティム | 61,300円 | +10.0% | -19.4% | 0.00% | 33.77倍 | 4.01倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| トヨクモ | 302,500円 | +46.2% | +20.5% | 0.66% | 30.13倍 | 9.42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 |
| ＡＢＥＪＡ | 341,000円 | +29.4% | +54.5% | 0.00% | 85.16倍 | 8.00倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
