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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,048 | 2,225 | 2,010 | 2,215 | +131 | +6.3% | 1,401,400 |
| 2024/02/07 | 2,114 | 2,118 | 2,064 | 2,084 | -2 | -0.1% | 380,300 |
| 2024/02/06 | 2,060 | 2,103 | 2,041 | 2,086 | -10 | -0.5% | 200,600 |
| 2024/02/05 | 2,099 | 2,125 | 2,053 | 2,096 | +23 | +1.1% | 271,400 |
| 2024/02/02 | 2,041 | 2,095 | 2,031 | 2,073 | +51 | +2.5% | 272,800 |
| 2024/02/01 | 2,035 | 2,056 | 2,007 | 2,022 | -38 | -1.8% | 185,700 |
| 2024/01/31 | 2,041 | 2,064 | 2,011 | 2,060 | -23 | -1.1% | 239,500 |
| 2024/01/30 | 2,090 | 2,150 | 2,080 | 2,083 | +34 | +1.7% | 453,800 |
| 2024/01/29 | 2,095 | 2,112 | 2,036 | 2,049 | -42 | -2% | 258,200 |
| 2024/01/26 | 2,093 | 2,133 | 2,057 | 2,091 | -45 | -2.1% | 387,200 |
| 2024/01/25 | 2,174 | 2,179 | 2,069 | 2,136 | -7 | -0.3% | 623,000 |
| 2024/01/24 | 2,087 | 2,172 | 2,087 | 2,143 | +146 | +7.3% | 1,084,300 |
| 2024/01/23 | 2,082 | 2,082 | 1,979 | 1,997 | -86 | -4.1% | 624,300 |
| 2024/01/22 | 2,004 | 2,083 | 1,957 | 2,083 | +119 | +6.1% | 583,800 |
| 2024/01/19 | 1,840 | 1,967 | 1,828 | 1,964 | +120 | +6.5% | 376,400 |
| 2024/01/18 | 1,853 | 1,888 | 1,832 | 1,844 | -6 | -0.3% | 162,300 |
| 2024/01/17 | 1,826 | 1,913 | 1,826 | 1,850 | +26 | +1.4% | 404,700 |
| 2024/01/16 | 1,846 | 1,900 | 1,810 | 1,824 | -17 | -0.9% | 204,400 |
| 2024/01/15 | 1,848 | 1,848 | 1,815 | 1,841 | ±0 | ±0% | 150,600 |
| 2024/01/12 | 1,858 | 1,864 | 1,809 | 1,841 | -5 | -0.3% | 177,600 |
| 2024/01/11 | 1,897 | 1,897 | 1,825 | 1,846 | -24 | -1.3% | 217,600 |
| 2024/01/10 | 1,901 | 1,920 | 1,865 | 1,870 | -18 | -1% | 230,700 |
| 2024/01/09 | 1,843 | 1,908 | 1,840 | 1,888 | +81 | +4.5% | 230,600 |
| 2024/01/05 | 1,867 | 1,867 | 1,806 | 1,807 | -63 | -3.4% | 167,000 |
| 2024/01/04 | 1,796 | 1,871 | 1,776 | 1,870 | +28 | +1.5% | 143,800 |
| 2023/12/29 | 1,875 | 1,875 | 1,823 | 1,842 | -30 | -1.6% | 138,000 |
| 2023/12/28 | 1,839 | 1,875 | 1,813 | 1,872 | +20 | +1.1% | 137,100 |
| 2023/12/27 | 1,836 | 1,882 | 1,830 | 1,852 | +4 | +0.2% | 182,100 |
| 2023/12/26 | 1,821 | 1,880 | 1,821 | 1,848 | +18 | +1% | 168,200 |
| 2023/12/25 | 1,905 | 1,910 | 1,815 | 1,830 | -72 | -3.8% | 225,100 |
| 2023/12/22 | 1,879 | 1,930 | 1,878 | 1,902 | +36 | +1.9% | 375,200 |
| 2023/12/21 | 1,795 | 1,874 | 1,788 | 1,866 | +15 | +0.8% | 241,300 |
| 2023/12/20 | 1,860 | 1,861 | 1,809 | 1,851 | -8 | -0.4% | 276,800 |
| 2023/12/19 | 1,753 | 1,859 | 1,751 | 1,859 | +93 | +5.3% | 309,000 |
| 2023/12/18 | 1,760 | 1,794 | 1,745 | 1,766 | +28 | +1.6% | 188,400 |
| 2023/12/15 | 1,696 | 1,756 | 1,695 | 1,738 | +41 | +2.4% | 182,000 |
| 2023/12/14 | 1,728 | 1,759 | 1,682 | 1,697 | +30 | +1.8% | 212,200 |
| 2023/12/13 | 1,620 | 1,680 | 1,620 | 1,667 | +55 | +3.4% | 178,700 |
| 2023/12/12 | 1,668 | 1,682 | 1,606 | 1,612 | -57 | -3.4% | 175,900 |
| 2023/12/11 | 1,657 | 1,678 | 1,650 | 1,669 | +15 | +0.9% | 116,300 |
| 2023/12/08 | 1,659 | 1,678 | 1,642 | 1,654 | -28 | -1.7% | 176,300 |
| 2023/12/07 | 1,755 | 1,756 | 1,673 | 1,682 | -106 | -5.9% | 343,400 |
| 2023/12/06 | 1,769 | 1,792 | 1,741 | 1,788 | +38 | +2.2% | 169,400 |
| 2023/12/05 | 1,773 | 1,819 | 1,749 | 1,750 | -20 | -1.1% | 289,100 |
| 2023/12/04 | 1,705 | 1,777 | 1,689 | 1,770 | +72 | +4.2% | 200,700 |
| 2023/12/01 | 1,721 | 1,734 | 1,689 | 1,698 | -24 | -1.4% | 144,100 |
| 2023/11/30 | 1,730 | 1,742 | 1,703 | 1,722 | +2 | +0.1% | 99,000 |
| 2023/11/29 | 1,713 | 1,747 | 1,712 | 1,720 | +2 | +0.1% | 115,200 |
| 2023/11/28 | 1,732 | 1,750 | 1,698 | 1,718 | -24 | -1.4% | 131,700 |
| 2023/11/27 | 1,810 | 1,818 | 1,732 | 1,742 | -62 | -3.4% | 204,200 |
301～
350
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
