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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,520 | 3,520 | 3,425 | 3,490 | -50 | -1.4% | 12,600 |
| 2018/07/26 | 3,540 | 3,550 | 3,500 | 3,540 | ±0 | ±0% | 6,400 |
| 2018/07/25 | 3,580 | 3,580 | 3,480 | 3,540 | +25 | +0.7% | 8,400 |
| 2018/07/24 | 3,550 | 3,565 | 3,440 | 3,515 | -15 | -0.4% | 13,800 |
| 2018/07/23 | 3,555 | 3,600 | 3,510 | 3,530 | -15 | -0.4% | 14,400 |
| 2018/07/20 | 3,420 | 3,620 | 3,375 | 3,545 | +120 | +3.5% | 31,200 |
| 2018/07/19 | 3,430 | 3,470 | 3,365 | 3,425 | -5 | -0.1% | 6,200 |
| 2018/07/18 | 3,435 | 3,435 | 3,340 | 3,430 | +45 | +1.3% | 10,400 |
| 2018/07/17 | 3,325 | 3,470 | 3,320 | 3,385 | +75 | +2.3% | 21,800 |
| 2018/07/13 | 3,270 | 3,310 | 3,250 | 3,310 | +30 | +0.9% | 15,200 |
| 2018/07/12 | 3,250 | 3,310 | 3,210 | 3,280 | -15 | -0.5% | 9,400 |
| 2018/07/11 | 3,265 | 3,295 | 3,200 | 3,295 | +30 | +0.9% | 17,600 |
| 2018/07/10 | 3,295 | 3,300 | 3,230 | 3,265 | ±0 | ±0% | 16,200 |
| 2018/07/09 | 3,250 | 3,340 | 3,200 | 3,265 | +25 | +0.8% | 17,200 |
| 2018/07/06 | 3,225 | 3,245 | 3,080 | 3,240 | +15 | +0.5% | 10,600 |
| 2018/07/05 | 3,215 | 3,270 | 3,165 | 3,225 | -30 | -0.9% | 10,000 |
| 2018/07/04 | 3,245 | 3,275 | 3,200 | 3,255 | +5 | +0.2% | 7,200 |
| 2018/07/03 | 3,225 | 3,275 | 3,200 | 3,250 | +75 | +2.4% | 17,200 |
| 2018/07/02 | 3,200 | 3,225 | 3,110 | 3,175 | -5 | -0.2% | 6,600 |
| 2018/06/29 | 3,165 | 3,225 | 3,060 | 3,180 | +5 | +0.2% | 13,000 |
| 2018/06/28 | 3,275 | 3,275 | 3,165 | 3,175 | -105 | -3.2% | 9,600 |
| 2018/06/27 | 3,245 | 3,300 | 3,190 | 3,280 | +40 | +1.2% | 10,000 |
| 2018/06/26 | 3,150 | 3,240 | 3,140 | 3,240 | +10 | +0.3% | 18,800 |
| 2018/06/25 | 3,380 | 3,410 | 3,225 | 3,230 | -200 | -5.8% | 42,800 |
| 2018/06/22 | 3,520 | 3,520 | 3,425 | 3,430 | -75 | -2.1% | 14,200 |
| 2018/06/21 | 3,540 | 3,545 | 3,460 | 3,505 | +15 | +0.4% | 18,000 |
| 2018/06/20 | 3,510 | 3,510 | 3,395 | 3,490 | -35 | -1% | 22,600 |
| 2018/06/19 | 3,620 | 3,620 | 3,450 | 3,525 | -75 | -2.1% | 14,000 |
| 2018/06/18 | 3,615 | 3,645 | 3,555 | 3,600 | -30 | -0.8% | 8,400 |
| 2018/06/15 | 3,515 | 3,640 | 3,455 | 3,630 | +115 | +3.3% | 12,000 |
| 2018/06/14 | 3,555 | 3,570 | 3,505 | 3,515 | -40 | -1.1% | 7,200 |
| 2018/06/13 | 3,620 | 3,620 | 3,535 | 3,555 | -70 | -1.9% | 7,400 |
| 2018/06/12 | 3,625 | 3,625 | 3,525 | 3,625 | +125 | +3.6% | 13,800 |
| 2018/06/11 | 3,440 | 3,500 | 3,410 | 3,500 | +60 | +1.7% | 9,600 |
| 2018/06/08 | 3,400 | 3,480 | 3,400 | 3,440 | +50 | +1.5% | 24,200 |
| 2018/06/07 | 3,560 | 3,565 | 3,385 | 3,390 | -185 | -5.2% | 29,000 |
| 2018/06/06 | 3,685 | 3,705 | 3,525 | 3,575 | -60 | -1.7% | 21,200 |
| 2018/06/05 | 3,650 | 3,710 | 3,600 | 3,635 | -5 | -0.1% | 17,200 |
| 2018/06/04 | 3,650 | 3,695 | 3,595 | 3,640 | -5 | -0.1% | 11,600 |
| 2018/06/01 | 3,505 | 3,700 | 3,505 | 3,645 | +140 | +4% | 40,600 |
| 2018/05/31 | 3,560 | 3,610 | 3,500 | 3,505 | -50 | -1.4% | 21,000 |
| 2018/05/30 | 3,450 | 3,600 | 3,390 | 3,555 | +105 | +3% | 45,200 |
| 2018/05/29 | 3,475 | 3,500 | 3,300 | 3,450 | +5 | +0.1% | 23,200 |
| 2018/05/28 | 3,485 | 3,540 | 3,380 | 3,445 | -40 | -1.1% | 21,800 |
| 2018/05/25 | 3,285 | 3,495 | 3,285 | 3,485 | +230 | +7.1% | 42,600 |
| 2018/05/24 | 3,290 | 3,290 | 3,205 | 3,255 | -40 | -1.2% | 14,600 |
| 2018/05/23 | 3,430 | 3,430 | 3,240 | 3,295 | -90 | -2.7% | 27,600 |
| 2018/05/22 | 3,400 | 3,425 | 3,300 | 3,385 | +20 | +0.6% | 24,000 |
| 2018/05/21 | 3,085 | 3,390 | 3,085 | 3,365 | +280 | +9.1% | 81,400 |
| 2018/05/18 | 3,090 | 3,100 | 3,050 | 3,085 | +40 | +1.3% | 32,800 |
1701～
1750
件表示中 / 2027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 | 185,100円 | +17.1% | +12.6% | 0.76% | 22.33倍 | 3.71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 |
| セゾンテクノ | 192,900円 | -4.0% | +4.6% | 4.67% | 19.53倍 | 2.19倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ＫＳＫ | 389,000円 | +7.6% | +7.7% | 4.19% | 11.95倍 | 1.43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 |
| ビート | 1,552円 | - | - | - | - | - |
|
- |
| テラスカイ | 230,600円 | +19.1% | +23.1% | 0.00% | 21.84倍 | 2.68倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
