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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,025 | 2,091 | 2,021 | 2,080 | +50 | +2.5% | 92,400 |
| 2024/07/04 | 1,997 | 2,055 | 1,993 | 2,030 | +43 | +2.2% | 91,000 |
| 2024/07/03 | 1,945 | 1,995 | 1,937 | 1,987 | +42 | +2.2% | 86,600 |
| 2024/07/02 | 1,930 | 1,952 | 1,916 | 1,945 | +8 | +0.4% | 75,600 |
| 2024/07/01 | 2,000 | 2,004 | 1,937 | 1,937 | -55 | -2.8% | 189,600 |
| 2024/06/28 | 2,060 | 2,070 | 1,990 | 1,992 | -63 | -3.1% | 111,600 |
| 2024/06/27 | 2,032 | 2,063 | 2,023 | 2,055 | +17 | +0.8% | 70,700 |
| 2024/06/26 | 2,023 | 2,055 | 2,015 | 2,038 | +20 | +1% | 63,600 |
| 2024/06/25 | 2,028 | 2,040 | 2,008 | 2,018 | -1 | ±0% | 67,800 |
| 2024/06/24 | 1,996 | 2,023 | 1,993 | 2,019 | +35 | +1.8% | 60,300 |
| 2024/06/21 | 1,971 | 2,000 | 1,959 | 1,984 | +13 | +0.7% | 65,800 |
| 2024/06/20 | 1,950 | 1,981 | 1,946 | 1,971 | +17 | +0.9% | 57,000 |
| 2024/06/19 | 1,983 | 1,999 | 1,942 | 1,954 | -42 | -2.1% | 106,200 |
| 2024/06/18 | 2,003 | 2,042 | 1,976 | 1,996 | +27 | +1.4% | 98,500 |
| 2024/06/17 | 2,044 | 2,044 | 1,947 | 1,969 | -80 | -3.9% | 179,500 |
| 2024/06/14 | 1,980 | 2,055 | 1,961 | 2,049 | +39 | +1.9% | 115,900 |
| 2024/06/13 | 2,038 | 2,052 | 2,005 | 2,010 | -12 | -0.6% | 73,700 |
| 2024/06/12 | 2,045 | 2,080 | 2,002 | 2,022 | -3 | -0.1% | 107,400 |
| 2024/06/11 | 2,044 | 2,060 | 2,016 | 2,025 | -25 | -1.2% | 62,700 |
| 2024/06/10 | 2,032 | 2,057 | 2,031 | 2,050 | -24 | -1.2% | 51,900 |
| 2024/06/07 | 2,036 | 2,096 | 2,035 | 2,074 | +54 | +2.7% | 67,400 |
| 2024/06/06 | 2,079 | 2,079 | 2,012 | 2,020 | -35 | -1.7% | 110,200 |
| 2024/06/05 | 2,096 | 2,108 | 2,047 | 2,055 | -44 | -2.1% | 66,800 |
| 2024/06/04 | 2,018 | 2,113 | 2,018 | 2,099 | +87 | +4.3% | 151,900 |
| 2024/06/03 | 2,045 | 2,066 | 2,012 | 2,012 | -33 | -1.6% | 56,000 |
| 2024/05/31 | 1,973 | 2,047 | 1,970 | 2,045 | +38 | +1.9% | 86,500 |
| 2024/05/30 | 1,989 | 2,021 | 1,955 | 2,007 | -10 | -0.5% | 126,500 |
| 2024/05/29 | 2,100 | 2,100 | 2,010 | 2,017 | -74 | -3.5% | 133,600 |
| 2024/05/28 | 2,047 | 2,106 | 2,043 | 2,091 | +68 | +3.4% | 111,900 |
| 2024/05/27 | 2,019 | 2,028 | 2,001 | 2,023 | -5 | -0.2% | 100,800 |
| 2024/05/24 | 2,021 | 2,042 | 2,001 | 2,028 | -36 | -1.7% | 126,100 |
| 2024/05/23 | 2,159 | 2,176 | 2,057 | 2,064 | -59 | -2.8% | 197,600 |
| 2024/05/22 | 2,151 | 2,170 | 2,120 | 2,123 | -51 | -2.3% | 162,200 |
| 2024/05/21 | 2,208 | 2,240 | 2,164 | 2,174 | -40 | -1.8% | 131,400 |
| 2024/05/20 | 2,240 | 2,268 | 2,210 | 2,214 | -16 | -0.7% | 146,700 |
| 2024/05/17 | 2,245 | 2,246 | 2,205 | 2,230 | -65 | -2.8% | 132,100 |
| 2024/05/16 | 2,355 | 2,367 | 2,269 | 2,295 | -26 | -1.1% | 143,300 |
| 2024/05/15 | 2,347 | 2,361 | 2,306 | 2,321 | -26 | -1.1% | 127,400 |
| 2024/05/14 | 2,385 | 2,411 | 2,330 | 2,347 | +38 | +1.6% | 213,600 |
| 2024/05/13 | 2,213 | 2,323 | 2,213 | 2,309 | +97 | +4.4% | 267,800 |
| 2024/05/10 | 2,206 | 2,228 | 2,179 | 2,212 | +13 | +0.6% | 187,800 |
| 2024/05/09 | 2,187 | 2,274 | 2,175 | 2,199 | +112 | +5.4% | 593,100 |
| 2024/05/08 | 2,141 | 2,157 | 2,084 | 2,087 | -54 | -2.5% | 308,600 |
| 2024/05/07 | 2,101 | 2,147 | 2,087 | 2,141 | +66 | +3.2% | 170,800 |
| 2024/05/02 | 2,098 | 2,115 | 2,075 | 2,075 | -10 | -0.5% | 95,900 |
| 2024/05/01 | 2,101 | 2,107 | 2,065 | 2,085 | -27 | -1.3% | 98,200 |
| 2024/04/30 | 2,119 | 2,126 | 2,099 | 2,112 | +42 | +2% | 95,500 |
| 2024/04/26 | 2,070 | 2,090 | 2,026 | 2,070 | +20 | +1% | 79,500 |
| 2024/04/25 | 2,043 | 2,089 | 2,035 | 2,050 | -24 | -1.2% | 107,100 |
| 2024/04/24 | 2,080 | 2,105 | 2,060 | 2,074 | +18 | +0.9% | 84,700 |
201～
250
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
