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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 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 |
| 2018/05/17 | 3,000 | 3,045 | 2,985 | 3,045 | +70 | +2.4% | 10,200 |
| 2018/05/16 | 3,020 | 3,020 | 2,955 | 2,975 | -25 | -0.8% | 13,000 |
| 2018/05/15 | 2,980 | 3,055 | 2,970 | 3,000 | +20 | +0.7% | 22,200 |
| 2018/05/14 | 3,110 | 3,110 | 2,950 | 2,980 | -80 | -2.6% | 29,400 |
| 2018/05/11 | 3,020 | 3,060 | 3,010 | 3,060 | +40 | +1.3% | 6,800 |
| 2018/05/10 | 3,055 | 3,055 | 2,990 | 3,020 | -65 | -2.1% | 9,600 |
| 2018/05/09 | 3,015 | 3,090 | 2,995 | 3,085 | +70 | +2.3% | 13,000 |
| 2018/05/08 | 2,970 | 3,075 | 2,960 | 3,015 | +65 | +2.2% | 18,200 |
| 2018/05/07 | 3,010 | 3,035 | 2,925 | 2,950 | -50 | -1.7% | 19,600 |
1751～
1800
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 | 209,100円 | +15.4% | +11.9% | 0.96% | 21.89倍 | 3.84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 | 295,800円 | +9.8% | +18.4% | 3.01% | 12.44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 | 306,500円 | +46.2% | +20.5% | 0.65% | 30.53倍 | 9.54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 | 78,500円 | +0.6% | +7.7% | 1.78% | 10.58倍 | 0.43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 | 434,500円 | +7.6% | +7.7% | 3.75% | 13.35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
