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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,280 | 4,360 | 4,280 | 4,335 | +80 | +1.9% | 8,200 |
| 2017/07/19 | 4,225 | 4,270 | 4,225 | 4,255 | -15 | -0.4% | 6,600 |
| 2017/07/18 | 4,245 | 4,305 | 4,210 | 4,270 | +65 | +1.5% | 10,600 |
| 2017/07/14 | 4,200 | 4,225 | 4,170 | 4,205 | +20 | +0.5% | 6,600 |
| 2017/07/13 | 4,185 | 4,235 | 4,170 | 4,185 | ±0 | ±0% | 14,000 |
| 2017/07/12 | 4,210 | 4,240 | 4,170 | 4,185 | -30 | -0.7% | 12,000 |
| 2017/07/11 | 4,235 | 4,250 | 4,205 | 4,215 | -10 | -0.2% | 9,000 |
| 2017/07/10 | 4,200 | 4,225 | 4,150 | 4,225 | +25 | +0.6% | 12,400 |
| 2017/07/07 | 4,240 | 4,330 | 4,175 | 4,200 | -40 | -0.9% | 9,800 |
| 2017/07/06 | 4,275 | 4,445 | 4,195 | 4,240 | -35 | -0.8% | 26,400 |
| 2017/07/05 | 4,275 | 4,385 | 4,265 | 4,275 | -25 | -0.6% | 7,200 |
| 2017/07/04 | 4,255 | 4,370 | 4,225 | 4,300 | +85 | +2% | 11,800 |
| 2017/07/03 | 4,290 | 4,290 | 4,215 | 4,215 | -75 | -1.7% | 10,800 |
| 2017/06/30 | 4,225 | 4,290 | 4,215 | 4,290 | -65 | -1.5% | 14,400 |
| 2017/06/29 | 4,365 | 4,390 | 4,305 | 4,355 | +75 | +1.8% | 4,000 |
| 2017/06/28 | 4,410 | 4,440 | 4,280 | 4,280 | -160 | -3.6% | 19,600 |
| 2017/06/27 | 4,445 | 4,515 | 4,395 | 4,440 | +30 | +0.7% | 11,400 |
| 2017/06/26 | 4,320 | 4,470 | 4,320 | 4,410 | +40 | +0.9% | 8,800 |
| 2017/06/23 | 4,550 | 4,580 | 4,325 | 4,370 | -180 | -4% | 22,000 |
| 2017/06/22 | 4,540 | 4,655 | 4,540 | 4,550 | -25 | -0.5% | 16,000 |
| 2017/06/21 | 4,610 | 4,610 | 4,540 | 4,575 | +20 | +0.4% | 13,000 |
| 2017/06/20 | 4,500 | 4,590 | 4,500 | 4,555 | +80 | +1.8% | 11,600 |
| 2017/06/19 | 4,400 | 4,500 | 4,375 | 4,475 | +120 | +2.8% | 11,600 |
| 2017/06/16 | 4,290 | 4,405 | 4,290 | 4,355 | +65 | +1.5% | 11,000 |
| 2017/06/15 | 4,335 | 4,355 | 4,280 | 4,290 | -80 | -1.8% | 19,000 |
| 2017/06/14 | 4,430 | 4,450 | 4,360 | 4,370 | -55 | -1.2% | 21,400 |
| 2017/06/13 | 4,500 | 4,535 | 4,415 | 4,425 | -75 | -1.7% | 17,600 |
| 2017/06/12 | 4,635 | 4,640 | 4,485 | 4,500 | -130 | -2.8% | 24,000 |
| 2017/06/09 | 4,675 | 4,675 | 4,550 | 4,630 | +30 | +0.7% | 15,200 |
| 2017/06/08 | 4,690 | 4,690 | 4,595 | 4,600 | -45 | -1% | 14,400 |
| 2017/06/07 | 4,630 | 4,705 | 4,625 | 4,645 | -40 | -0.9% | 18,800 |
| 2017/06/06 | 4,875 | 4,915 | 4,650 | 4,685 | -100 | -2.1% | 56,200 |
| 2017/06/05 | 4,810 | 4,810 | 4,640 | 4,785 | -55 | -1.1% | 45,400 |
| 2017/06/02 | 4,575 | 4,855 | 4,550 | 4,840 | +295 | +6.5% | 79,800 |
| 2017/06/01 | 4,610 | 4,690 | 4,500 | 4,545 | -100 | -2.2% | 53,800 |
| 2017/05/31 | 4,680 | 4,730 | 4,630 | 4,645 | -50 | -1.1% | 25,400 |
| 2017/05/30 | 4,940 | 4,950 | 4,550 | 4,695 | -250 | -5.1% | 74,800 |
| 2017/05/29 | 5,050 | 5,150 | 4,945 | 4,945 | +20 | +0.4% | 70,400 |
| 2017/05/26 | 5,020 | 5,050 | 4,875 | 4,925 | -145 | -2.9% | 80,400 |
| 2017/05/25 | 5,150 | 5,255 | 4,875 | 5,070 | +15 | +0.3% | 396,600 |
| 2017/05/24 | 4,680 | 5,055 | 4,590 | 5,055 | +750 | +17.4% | 411,800 |
| 2017/05/23 | 4,170 | 4,575 | 4,170 | 4,305 | +170 | +4.1% | 126,200 |
| 2017/05/22 | 4,130 | 4,150 | 4,030 | 4,135 | -10 | -0.2% | 21,400 |
| 2017/05/19 | 4,175 | 4,225 | 4,130 | 4,145 | +5 | +0.1% | 21,200 |
| 2017/05/18 | 4,150 | 4,185 | 4,115 | 4,140 | -145 | -3.4% | 28,000 |
| 2017/05/17 | 4,300 | 4,370 | 4,280 | 4,285 | -20 | -0.5% | 17,200 |
| 2017/05/16 | 4,330 | 4,395 | 4,290 | 4,305 | -70 | -1.6% | 14,000 |
| 2017/05/15 | 4,445 | 4,445 | 4,330 | 4,375 | -90 | -2% | 18,400 |
| 2017/05/12 | 4,575 | 4,575 | 4,440 | 4,465 | -145 | -3.1% | 33,600 |
| 2017/05/11 | 4,465 | 4,610 | 4,400 | 4,610 | +110 | +2.4% | 22,400 |
1901～
1950
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 | 166,800円 | +13.0% | +7.2% | 0.66% | 21.01倍 | 3.35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 | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.78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 | 246,400円 | +10.2% | +39.3% | 3.25% | 10.39倍 | 1.19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 | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75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
