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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,799 | 1,835 | 1,790 | 1,804 | +38 | +2.2% | 196,100 |
| 2023/11/22 | 1,795 | 1,798 | 1,758 | 1,766 | -36 | -2% | 186,600 |
| 2023/11/21 | 1,846 | 1,852 | 1,790 | 1,802 | -20 | -1.1% | 202,000 |
| 2023/11/20 | 1,783 | 1,880 | 1,783 | 1,822 | +59 | +3.3% | 393,300 |
| 2023/11/17 | 1,796 | 1,796 | 1,726 | 1,763 | -22 | -1.2% | 188,500 |
| 2023/11/16 | 1,784 | 1,803 | 1,737 | 1,785 | +15 | +0.8% | 198,300 |
| 2023/11/15 | 1,784 | 1,844 | 1,764 | 1,770 | +66 | +3.9% | 405,600 |
| 2023/11/14 | 1,749 | 1,758 | 1,698 | 1,704 | -9 | -0.5% | 177,800 |
| 2023/11/13 | 1,726 | 1,775 | 1,701 | 1,713 | -3 | -0.2% | 192,700 |
| 2023/11/10 | 1,725 | 1,735 | 1,664 | 1,716 | -40 | -2.3% | 311,200 |
| 2023/11/09 | 1,785 | 1,788 | 1,678 | 1,756 | +69 | +4.1% | 567,900 |
| 2023/11/08 | 1,727 | 1,739 | 1,667 | 1,687 | +7 | +0.4% | 359,100 |
| 2023/11/07 | 1,661 | 1,690 | 1,646 | 1,680 | -3 | -0.2% | 198,300 |
| 2023/11/06 | 1,668 | 1,694 | 1,641 | 1,683 | +101 | +6.4% | 255,200 |
| 2023/11/02 | 1,564 | 1,609 | 1,560 | 1,582 | +58 | +3.8% | 150,400 |
| 2023/11/01 | 1,600 | 1,600 | 1,524 | 1,524 | -34 | -2.2% | 141,400 |
| 2023/10/31 | 1,529 | 1,565 | 1,488 | 1,558 | +33 | +2.2% | 164,500 |
| 2023/10/30 | 1,525 | 1,550 | 1,516 | 1,525 | -22 | -1.4% | 96,500 |
| 2023/10/27 | 1,545 | 1,555 | 1,508 | 1,547 | +25 | +1.6% | 119,800 |
| 2023/10/26 | 1,535 | 1,554 | 1,520 | 1,522 | -55 | -3.5% | 140,400 |
| 2023/10/25 | 1,612 | 1,631 | 1,567 | 1,577 | -12 | -0.8% | 146,200 |
| 2023/10/24 | 1,551 | 1,590 | 1,486 | 1,589 | +61 | +4% | 225,200 |
| 2023/10/23 | 1,563 | 1,572 | 1,520 | 1,528 | -43 | -2.7% | 212,200 |
| 2023/10/20 | 1,579 | 1,587 | 1,548 | 1,571 | -10 | -0.6% | 133,300 |
| 2023/10/19 | 1,595 | 1,614 | 1,572 | 1,581 | -45 | -2.8% | 122,900 |
| 2023/10/18 | 1,607 | 1,628 | 1,592 | 1,626 | +8 | +0.5% | 145,100 |
| 2023/10/17 | 1,634 | 1,658 | 1,610 | 1,618 | +24 | +1.5% | 127,400 |
| 2023/10/16 | 1,612 | 1,636 | 1,594 | 1,594 | -40 | -2.4% | 169,100 |
| 2023/10/13 | 1,690 | 1,692 | 1,634 | 1,634 | -81 | -4.7% | 244,100 |
| 2023/10/12 | 1,705 | 1,716 | 1,678 | 1,715 | +15 | +0.9% | 143,300 |
| 2023/10/11 | 1,742 | 1,753 | 1,698 | 1,700 | -42 | -2.4% | 115,100 |
| 2023/10/10 | 1,720 | 1,746 | 1,709 | 1,742 | +48 | +2.8% | 128,200 |
| 2023/10/06 | 1,710 | 1,725 | 1,678 | 1,694 | -33 | -1.9% | 139,000 |
| 2023/10/05 | 1,697 | 1,730 | 1,695 | 1,727 | +36 | +2.1% | 140,900 |
| 2023/10/04 | 1,703 | 1,728 | 1,687 | 1,691 | -52 | -3% | 253,900 |
| 2023/10/03 | 1,785 | 1,809 | 1,741 | 1,743 | -42 | -2.4% | 246,600 |
| 2023/10/02 | 1,844 | 1,869 | 1,785 | 1,785 | -35 | -1.9% | 209,300 |
| 2023/09/29 | 1,819 | 1,848 | 1,803 | 1,820 | +16 | +0.9% | 163,200 |
| 2023/09/28 | 1,823 | 1,838 | 1,780 | 1,804 | -20 | -1.1% | 196,300 |
| 2023/09/27 | 1,772 | 1,837 | 1,765 | 1,824 | +52 | +2.9% | 270,100 |
| 2023/09/26 | 1,855 | 1,855 | 1,772 | 1,772 | -70 | -3.8% | 225,600 |
| 2023/09/25 | 1,815 | 1,858 | 1,807 | 1,842 | +42 | +2.3% | 249,800 |
| 2023/09/22 | 1,750 | 1,818 | 1,750 | 1,800 | +47 | +2.7% | 208,700 |
| 2023/09/21 | 1,773 | 1,789 | 1,735 | 1,753 | -21 | -1.2% | 235,900 |
| 2023/09/20 | 1,827 | 1,841 | 1,773 | 1,774 | -67 | -3.6% | 303,400 |
| 2023/09/19 | 1,825 | 1,886 | 1,793 | 1,841 | +17 | +0.9% | 484,500 |
| 2023/09/15 | 1,825 | 1,852 | 1,808 | 1,824 | +14 | +0.8% | 314,400 |
| 2023/09/14 | 1,824 | 1,842 | 1,800 | 1,810 | -35 | -1.9% | 240,500 |
| 2023/09/13 | 1,850 | 1,868 | 1,833 | 1,845 | +7 | +0.4% | 186,000 |
| 2023/09/12 | 1,820 | 1,880 | 1,807 | 1,838 | -9 | -0.5% | 407,900 |
351～
400
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
