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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,841 | 1,885 | 1,841 | 1,873 | +36 | +2% | 64,400 |
| 2025/02/04 | 1,824 | 1,839 | 1,814 | 1,837 | +40 | +2.2% | 38,400 |
| 2025/02/03 | 1,818 | 1,818 | 1,776 | 1,797 | -27 | -1.5% | 76,900 |
| 2025/01/31 | 1,870 | 1,875 | 1,823 | 1,824 | -63 | -3.3% | 72,900 |
| 2025/01/30 | 1,878 | 1,909 | 1,862 | 1,887 | -42 | -2.2% | 162,300 |
| 2025/01/29 | 1,915 | 1,974 | 1,910 | 1,929 | +23 | +1.2% | 134,200 |
| 2025/01/28 | 1,780 | 1,920 | 1,777 | 1,906 | +100 | +5.5% | 148,200 |
| 2025/01/27 | 1,807 | 1,829 | 1,788 | 1,806 | +5 | +0.3% | 58,100 |
| 2025/01/24 | 1,789 | 1,809 | 1,778 | 1,801 | +26 | +1.5% | 184,700 |
| 2025/01/23 | 1,766 | 1,791 | 1,748 | 1,775 | +10 | +0.6% | 55,500 |
| 2025/01/22 | 1,762 | 1,779 | 1,747 | 1,765 | +12 | +0.7% | 33,700 |
| 2025/01/21 | 1,759 | 1,762 | 1,726 | 1,753 | -2 | -0.1% | 48,100 |
| 2025/01/20 | 1,728 | 1,762 | 1,724 | 1,755 | +37 | +2.2% | 65,200 |
| 2025/01/17 | 1,750 | 1,756 | 1,717 | 1,718 | -36 | -2.1% | 59,400 |
| 2025/01/16 | 1,790 | 1,790 | 1,748 | 1,754 | -19 | -1.1% | 87,000 |
| 2025/01/15 | 1,822 | 1,844 | 1,772 | 1,773 | -32 | -1.8% | 114,200 |
| 2025/01/14 | 1,818 | 1,839 | 1,805 | 1,805 | -15 | -0.8% | 97,200 |
| 2025/01/10 | 1,827 | 1,853 | 1,820 | 1,820 | -17 | -0.9% | 62,500 |
| 2025/01/09 | 1,860 | 1,870 | 1,813 | 1,837 | -16 | -0.9% | 104,900 |
| 2025/01/08 | 1,865 | 1,867 | 1,828 | 1,853 | -35 | -1.9% | 101,000 |
| 2025/01/07 | 1,874 | 1,898 | 1,848 | 1,888 | +50 | +2.7% | 137,100 |
| 2025/01/06 | 1,827 | 1,862 | 1,810 | 1,838 | +26 | +1.4% | 138,100 |
| 2024/12/30 | 1,798 | 1,844 | 1,791 | 1,812 | +3 | +0.2% | 87,900 |
| 2024/12/27 | 1,811 | 1,850 | 1,797 | 1,809 | +9 | +0.5% | 110,200 |
| 2024/12/26 | 1,835 | 1,838 | 1,798 | 1,800 | -39 | -2.1% | 126,400 |
| 2024/12/25 | 1,830 | 1,869 | 1,822 | 1,839 | +9 | +0.5% | 76,400 |
| 2024/12/24 | 1,863 | 1,863 | 1,829 | 1,830 | -30 | -1.6% | 53,600 |
| 2024/12/23 | 1,850 | 1,895 | 1,850 | 1,860 | +10 | +0.5% | 57,700 |
| 2024/12/20 | 1,873 | 1,900 | 1,850 | 1,850 | -23 | -1.2% | 64,800 |
| 2024/12/19 | 1,841 | 1,894 | 1,841 | 1,873 | -8 | -0.4% | 57,700 |
| 2024/12/18 | 1,874 | 1,897 | 1,846 | 1,881 | +7 | +0.4% | 49,900 |
| 2024/12/17 | 1,909 | 1,916 | 1,858 | 1,874 | -33 | -1.7% | 93,500 |
| 2024/12/16 | 1,901 | 1,927 | 1,898 | 1,907 | -31 | -1.6% | 75,600 |
| 2024/12/13 | 1,904 | 1,983 | 1,882 | 1,938 | +6 | +0.3% | 99,400 |
| 2024/12/12 | 1,973 | 2,001 | 1,932 | 1,932 | -23 | -1.2% | 105,700 |
| 2024/12/11 | 1,940 | 1,976 | 1,934 | 1,955 | +27 | +1.4% | 71,600 |
| 2024/12/10 | 2,012 | 2,012 | 1,928 | 1,928 | -85 | -4.2% | 101,300 |
| 2024/12/09 | 1,978 | 2,029 | 1,977 | 2,013 | +28 | +1.4% | 88,500 |
| 2024/12/06 | 1,982 | 2,010 | 1,956 | 1,985 | -38 | -1.9% | 141,500 |
| 2024/12/05 | 2,010 | 2,045 | 1,992 | 2,023 | +30 | +1.5% | 89,000 |
| 2024/12/04 | 2,013 | 2,013 | 1,955 | 1,993 | -16 | -0.8% | 71,200 |
| 2024/12/03 | 2,015 | 2,020 | 1,984 | 2,009 | -11 | -0.5% | 74,900 |
| 2024/12/02 | 2,080 | 2,119 | 2,016 | 2,020 | -50 | -2.4% | 191,300 |
| 2024/11/29 | 1,975 | 2,082 | 1,963 | 2,070 | +107 | +5.5% | 116,000 |
| 2024/11/28 | 1,920 | 1,988 | 1,916 | 1,963 | +10 | +0.5% | 52,600 |
| 2024/11/27 | 2,015 | 2,020 | 1,924 | 1,953 | -81 | -4% | 108,200 |
| 2024/11/26 | 2,027 | 2,050 | 1,999 | 2,034 | +35 | +1.8% | 97,200 |
| 2024/11/25 | 1,996 | 2,030 | 1,983 | 1,999 | +7 | +0.4% | 81,200 |
| 2024/11/22 | 2,044 | 2,050 | 1,968 | 1,992 | -46 | -2.3% | 104,800 |
| 2024/11/21 | 2,032 | 2,050 | 1,981 | 2,038 | -13 | -0.6% | 88,600 |
151～
200
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 | 206,500円 | +15.4% | +11.9% | 0.97% | 21.62倍 | 3.79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 | 294,700円 | +9.8% | +18.4% | 3.02% | 12.39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 | 308,000円 | +46.2% | +20.5% | 0.65% | 30.68倍 | 9.59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 | 80,000円 | +0.6% | +7.7% | 1.75% | 10.78倍 | 0.44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 | 435,000円 | +7.6% | +7.7% | 3.75% | 13.37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
