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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,882 | 1,896 | 1,833 | 1,872 | +6 | +0.3% | 42,400 |
| 2024/09/17 | 1,897 | 1,904 | 1,841 | 1,866 | -16 | -0.9% | 58,500 |
| 2024/09/13 | 1,918 | 1,926 | 1,870 | 1,882 | -56 | -2.9% | 93,800 |
| 2024/09/12 | 1,900 | 1,948 | 1,890 | 1,938 | +66 | +3.5% | 87,300 |
| 2024/09/11 | 1,933 | 1,955 | 1,842 | 1,872 | -61 | -3.2% | 98,300 |
| 2024/09/10 | 1,911 | 1,956 | 1,901 | 1,933 | +57 | +3% | 104,800 |
| 2024/09/09 | 1,825 | 1,885 | 1,780 | 1,876 | -26 | -1.4% | 128,800 |
| 2024/09/06 | 1,943 | 1,956 | 1,886 | 1,902 | -33 | -1.7% | 79,700 |
| 2024/09/05 | 1,872 | 1,987 | 1,872 | 1,935 | +35 | +1.8% | 118,800 |
| 2024/09/04 | 1,932 | 1,974 | 1,889 | 1,900 | -112 | -5.6% | 170,800 |
| 2024/09/03 | 1,912 | 2,015 | 1,910 | 2,012 | +117 | +6.2% | 167,500 |
| 2024/09/02 | 1,912 | 1,912 | 1,868 | 1,895 | +15 | +0.8% | 60,300 |
| 2024/08/30 | 1,876 | 1,902 | 1,865 | 1,880 | +8 | +0.4% | 36,800 |
| 2024/08/29 | 1,868 | 1,918 | 1,862 | 1,872 | -13 | -0.7% | 36,000 |
| 2024/08/28 | 1,925 | 1,926 | 1,858 | 1,885 | -40 | -2.1% | 90,600 |
| 2024/08/27 | 1,890 | 1,926 | 1,855 | 1,925 | +70 | +3.8% | 82,300 |
| 2024/08/26 | 1,800 | 1,862 | 1,797 | 1,855 | +50 | +2.8% | 104,000 |
| 2024/08/23 | 1,800 | 1,810 | 1,774 | 1,805 | -8 | -0.4% | 40,200 |
| 2024/08/22 | 1,806 | 1,830 | 1,790 | 1,813 | +13 | +0.7% | 44,100 |
| 2024/08/21 | 1,813 | 1,838 | 1,797 | 1,800 | -39 | -2.1% | 70,300 |
| 2024/08/20 | 1,809 | 1,859 | 1,803 | 1,839 | +70 | +4% | 89,000 |
| 2024/08/19 | 1,842 | 1,853 | 1,763 | 1,769 | -74 | -4% | 105,200 |
| 2024/08/16 | 1,835 | 1,850 | 1,788 | 1,843 | +76 | +4.3% | 167,600 |
| 2024/08/15 | 1,738 | 1,785 | 1,736 | 1,767 | +14 | +0.8% | 85,100 |
| 2024/08/14 | 1,769 | 1,795 | 1,692 | 1,753 | +13 | +0.7% | 155,800 |
| 2024/08/13 | 1,681 | 1,744 | 1,631 | 1,740 | +55 | +3.3% | 164,800 |
| 2024/08/09 | 1,600 | 1,685 | 1,560 | 1,685 | -53 | -3% | 445,000 |
| 2024/08/08 | 1,712 | 1,782 | 1,684 | 1,738 | +8 | +0.5% | 192,200 |
| 2024/08/07 | 1,601 | 1,768 | 1,601 | 1,730 | +89 | +5.4% | 185,100 |
| 2024/08/06 | 1,575 | 1,648 | 1,550 | 1,641 | +261 | +18.9% | 302,500 |
| 2024/08/05 | 1,620 | 1,642 | 1,380 | 1,380 | -400 | -22.5% | 476,100 |
| 2024/08/02 | 1,899 | 1,908 | 1,780 | 1,780 | -203 | -10.2% | 212,100 |
| 2024/08/01 | 2,058 | 2,068 | 1,973 | 1,983 | -75 | -3.6% | 98,300 |
| 2024/07/31 | 2,036 | 2,058 | 1,990 | 2,058 | +13 | +0.6% | 60,900 |
| 2024/07/30 | 2,067 | 2,067 | 2,001 | 2,045 | -31 | -1.5% | 73,800 |
| 2024/07/29 | 2,055 | 2,086 | 2,029 | 2,076 | +47 | +2.3% | 82,400 |
| 2024/07/26 | 2,002 | 2,054 | 1,998 | 2,029 | +33 | +1.7% | 70,200 |
| 2024/07/25 | 2,045 | 2,062 | 1,996 | 1,996 | -95 | -4.5% | 144,100 |
| 2024/07/24 | 2,121 | 2,165 | 2,090 | 2,091 | -32 | -1.5% | 94,800 |
| 2024/07/23 | 2,169 | 2,175 | 2,105 | 2,123 | -35 | -1.6% | 85,600 |
| 2024/07/22 | 2,144 | 2,172 | 2,097 | 2,158 | +8 | +0.4% | 96,400 |
| 2024/07/19 | 2,173 | 2,191 | 2,139 | 2,150 | -15 | -0.7% | 76,900 |
| 2024/07/18 | 2,150 | 2,202 | 2,122 | 2,165 | -35 | -1.6% | 94,000 |
| 2024/07/17 | 2,220 | 2,246 | 2,189 | 2,200 | +5 | +0.2% | 94,400 |
| 2024/07/16 | 2,179 | 2,202 | 2,166 | 2,195 | +31 | +1.4% | 120,100 |
| 2024/07/12 | 2,069 | 2,179 | 2,069 | 2,164 | +101 | +4.9% | 171,500 |
| 2024/07/11 | 2,089 | 2,094 | 2,024 | 2,063 | -12 | -0.6% | 87,800 |
| 2024/07/10 | 2,074 | 2,095 | 2,043 | 2,075 | -18 | -0.9% | 73,600 |
| 2024/07/09 | 2,120 | 2,138 | 2,067 | 2,093 | -31 | -1.5% | 146,200 |
| 2024/07/08 | 2,101 | 2,124 | 2,088 | 2,124 | +44 | +2.1% | 101,100 |
151～
200
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% | 21.02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 | 8.77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% | 10.38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% | 29.60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
