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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,790 | 3,880 | 3,765 | 3,790 | -70 | -1.8% | 58,100 |
| 2020/08/19 | 3,790 | 3,860 | 3,770 | 3,860 | +100 | +2.7% | 62,800 |
| 2020/08/18 | 3,680 | 3,805 | 3,680 | 3,760 | +50 | +1.3% | 39,100 |
| 2020/08/17 | 3,720 | 3,725 | 3,670 | 3,710 | -60 | -1.6% | 32,400 |
| 2020/08/14 | 3,660 | 3,865 | 3,640 | 3,770 | +145 | +4% | 95,500 |
| 2020/08/13 | 3,640 | 3,640 | 3,510 | 3,625 | +35 | +1% | 70,100 |
| 2020/08/12 | 3,890 | 3,960 | 3,585 | 3,590 | -370 | -9.3% | 186,700 |
| 2020/08/11 | 3,955 | 4,175 | 3,695 | 3,960 | +15 | +0.4% | 263,600 |
| 2020/08/07 | 3,990 | 3,990 | 3,785 | 3,945 | -35 | -0.9% | 112,400 |
| 2020/08/06 | 3,995 | 4,060 | 3,950 | 3,980 | ±0 | ±0% | 81,700 |
| 2020/08/05 | 3,890 | 3,980 | 3,875 | 3,980 | +60 | +1.5% | 47,200 |
| 2020/08/04 | 3,965 | 3,975 | 3,855 | 3,920 | ±0 | ±0% | 41,800 |
| 2020/08/03 | 3,885 | 3,970 | 3,870 | 3,920 | +105 | +2.8% | 64,600 |
| 2020/07/31 | 3,850 | 3,875 | 3,775 | 3,815 | -45 | -1.2% | 52,500 |
| 2020/07/30 | 3,790 | 3,890 | 3,790 | 3,860 | +85 | +2.3% | 65,500 |
| 2020/07/29 | 3,800 | 3,820 | 3,745 | 3,775 | -30 | -0.8% | 33,200 |
| 2020/07/28 | 3,885 | 3,905 | 3,790 | 3,805 | -30 | -0.8% | 32,200 |
| 2020/07/27 | 3,870 | 3,875 | 3,775 | 3,835 | -70 | -1.8% | 45,400 |
| 2020/07/22 | 3,955 | 3,955 | 3,835 | 3,905 | -55 | -1.4% | 52,400 |
| 2020/07/21 | 3,800 | 3,965 | 3,800 | 3,960 | +175 | +4.6% | 102,200 |
| 2020/07/20 | 3,730 | 3,800 | 3,665 | 3,785 | +85 | +2.3% | 42,900 |
| 2020/07/17 | 3,690 | 3,775 | 3,610 | 3,700 | +15 | +0.4% | 51,900 |
| 2020/07/16 | 3,850 | 3,865 | 3,650 | 3,685 | -120 | -3.2% | 82,600 |
| 2020/07/15 | 4,000 | 4,020 | 3,765 | 3,805 | -185 | -4.6% | 141,200 |
| 2020/07/14 | 3,905 | 3,990 | 3,865 | 3,990 | +20 | +0.5% | 84,900 |
| 2020/07/13 | 3,880 | 4,000 | 3,820 | 3,970 | +185 | +4.9% | 186,900 |
| 2020/07/10 | 3,645 | 3,870 | 3,600 | 3,785 | +260 | +7.4% | 177,200 |
| 2020/07/09 | 3,600 | 3,600 | 3,490 | 3,525 | -60 | -1.7% | 30,700 |
| 2020/07/08 | 3,560 | 3,680 | 3,515 | 3,585 | ±0 | ±0% | 116,300 |
| 2020/07/07 | 3,500 | 3,585 | 3,470 | 3,585 | +85 | +2.4% | 53,900 |
| 2020/07/06 | 3,475 | 3,560 | 3,450 | 3,500 | ±0 | ±0% | 35,500 |
| 2020/07/03 | 3,430 | 3,520 | 3,380 | 3,500 | +80 | +2.3% | 41,600 |
| 2020/07/02 | 3,565 | 3,565 | 3,325 | 3,420 | -125 | -3.5% | 63,700 |
| 2020/07/01 | 3,590 | 3,595 | 3,490 | 3,545 | -15 | -0.4% | 40,600 |
| 2020/06/30 | 3,590 | 3,620 | 3,460 | 3,560 | +20 | +0.6% | 52,200 |
| 2020/06/29 | 3,520 | 3,585 | 3,440 | 3,540 | -35 | -1% | 54,000 |
| 2020/06/26 | 3,630 | 3,630 | 3,520 | 3,575 | +15 | +0.4% | 49,300 |
| 2020/06/25 | 3,565 | 3,615 | 3,500 | 3,560 | -20 | -0.6% | 48,900 |
| 2020/06/24 | 3,550 | 3,625 | 3,505 | 3,580 | +50 | +1.4% | 58,900 |
| 2020/06/23 | 3,540 | 3,545 | 3,450 | 3,530 | +30 | +0.9% | 66,800 |
| 2020/06/22 | 3,470 | 3,540 | 3,420 | 3,500 | -40 | -1.1% | 36,000 |
| 2020/06/19 | 3,555 | 3,570 | 3,480 | 3,540 | +5 | +0.1% | 45,200 |
| 2020/06/18 | 3,465 | 3,545 | 3,410 | 3,535 | +70 | +2% | 54,900 |
| 2020/06/17 | 3,460 | 3,520 | 3,375 | 3,465 | +5 | +0.1% | 61,600 |
| 2020/06/16 | 3,220 | 3,460 | 3,220 | 3,460 | +330 | +10.5% | 61,900 |
| 2020/06/15 | 3,345 | 3,345 | 3,130 | 3,130 | -160 | -4.9% | 80,800 |
| 2020/06/12 | 3,110 | 3,315 | 3,090 | 3,290 | -100 | -2.9% | 91,900 |
| 2020/06/11 | 3,525 | 3,570 | 3,390 | 3,390 | -160 | -4.5% | 64,600 |
| 2020/06/10 | 3,380 | 3,550 | 3,380 | 3,550 | +140 | +4.1% | 76,400 |
| 2020/06/09 | 3,360 | 3,440 | 3,320 | 3,410 | +85 | +2.6% | 73,000 |
1151～
1200
件表示中 / 1976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 | 168,100円 | +13.0% | +7.2% | 0.65% | 21.17倍 | 3.38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 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38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 |
| トヨクモ | 252,500円 | +46.2% | +20.5% | 0.79% | 24.90倍 | 9.00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 |
| 電算シスＨＤ | 249,700円 | +10.2% | +39.3% | 3.20% | 10.53倍 | 1.21倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＧＭＯＧＳＨＤ | 224,400円 | +6.4% | +9.6% | 2.22% | 29.28倍 | 2.72倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
