ユミルリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,221 | 1,224 | 1,205 | 1,205 | -45 | -3.6% | 8,300 |
| 2023/10/03 | 1,260 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 1,300 |
| 2023/10/02 | 1,285 | 1,285 | 1,265 | 1,265 | -28 | -2.2% | 2,000 |
| 2023/09/29 | 1,288 | 1,293 | 1,280 | 1,293 | -3 | -0.2% | 600 |
| 2023/09/28 | 1,296 | 1,296 | 1,296 | 1,296 | -6 | -0.5% | 400 |
| 2023/09/27 | 1,300 | 1,302 | 1,300 | 1,302 | +3 | +0.2% | 200 |
| 2023/09/26 | 1,304 | 1,319 | 1,299 | 1,299 | ±0 | ±0% | 900 |
| 2023/09/25 | 1,311 | 1,311 | 1,299 | 1,299 | -6 | -0.5% | 900 |
| 2023/09/22 | 1,310 | 1,320 | 1,305 | 1,305 | +15 | +1.2% | 1,900 |
| 2023/09/21 | 1,290 | 1,296 | 1,282 | 1,290 | -18 | -1.4% | 1,400 |
| 2023/09/20 | 1,313 | 1,313 | 1,302 | 1,308 | +15 | +1.2% | 1,000 |
| 2023/09/19 | 1,272 | 1,300 | 1,255 | 1,293 | +9 | +0.7% | 3,900 |
| 2023/09/15 | 1,385 | 1,385 | 1,240 | 1,284 | -71 | -5.2% | 12,800 |
| 2023/09/14 | 1,379 | 1,379 | 1,326 | 1,355 | +6 | +0.4% | 4,800 |
| 2023/09/13 | 1,322 | 1,350 | 1,320 | 1,349 | +13 | +1% | 3,000 |
| 2023/09/12 | 1,385 | 1,390 | 1,336 | 1,336 | -24 | -1.8% | 5,700 |
| 2023/09/11 | 1,390 | 1,405 | 1,350 | 1,360 | +10 | +0.7% | 11,800 |
| 2023/09/08 | 1,356 | 1,356 | 1,327 | 1,350 | +17 | +1.3% | 6,500 |
| 2023/09/07 | 1,360 | 1,360 | 1,322 | 1,333 | -23 | -1.7% | 14,000 |
| 2023/09/06 | 1,305 | 1,438 | 1,290 | 1,356 | +55 | +4.2% | 66,300 |
| 2023/09/05 | 1,250 | 1,317 | 1,250 | 1,301 | +53 | +4.2% | 14,500 |
| 2023/09/04 | 1,250 | 1,273 | 1,244 | 1,248 | +4 | +0.3% | 5,700 |
| 2023/09/01 | 1,240 | 1,251 | 1,240 | 1,244 | +7 | +0.6% | 13,100 |
| 2023/08/31 | 1,250 | 1,255 | 1,237 | 1,237 | -23 | -1.8% | 4,400 |
| 2023/08/30 | 1,245 | 1,260 | 1,245 | 1,260 | +25 | +2% | 4,500 |
| 2023/08/29 | 1,230 | 1,249 | 1,230 | 1,235 | -12 | -1% | 4,000 |
| 2023/08/28 | 1,254 | 1,254 | 1,247 | 1,247 | +5 | +0.4% | 700 |
| 2023/08/25 | 1,200 | 1,243 | 1,184 | 1,242 | +32 | +2.6% | 5,700 |
| 2023/08/24 | 1,200 | 1,211 | 1,200 | 1,210 | +1 | +0.1% | 600 |
| 2023/08/23 | 1,214 | 1,214 | 1,196 | 1,209 | -7 | -0.6% | 1,500 |
| 2023/08/22 | 1,190 | 1,219 | 1,178 | 1,216 | +23 | +1.9% | 5,100 |
| 2023/08/21 | 1,170 | 1,193 | 1,151 | 1,193 | +23 | +2% | 9,000 |
| 2023/08/18 | 1,180 | 1,180 | 1,151 | 1,170 | -2 | -0.2% | 6,800 |
| 2023/08/17 | 1,189 | 1,191 | 1,165 | 1,172 | -24 | -2% | 4,400 |
| 2023/08/16 | 1,185 | 1,200 | 1,134 | 1,196 | +3 | +0.3% | 41,700 |
| 2023/08/15 | 1,200 | 1,208 | 1,188 | 1,193 | -11 | -0.9% | 10,000 |
| 2023/08/14 | 1,206 | 1,218 | 1,200 | 1,204 | ±0 | ±0% | 8,000 |
| 2023/08/10 | 1,235 | 1,235 | 1,204 | 1,204 | -36 | -2.9% | 9,100 |
| 2023/08/09 | 1,225 | 1,250 | 1,225 | 1,240 | +16 | +1.3% | 5,300 |
| 2023/08/08 | 1,231 | 1,238 | 1,224 | 1,224 | -14 | -1.1% | 2,700 |
| 2023/08/07 | 1,227 | 1,238 | 1,227 | 1,238 | +7 | +0.6% | 700 |
| 2023/08/04 | 1,220 | 1,235 | 1,220 | 1,231 | +1 | +0.1% | 3,500 |
| 2023/08/03 | 1,231 | 1,233 | 1,230 | 1,230 | -10 | -0.8% | 1,100 |
| 2023/08/02 | 1,245 | 1,245 | 1,240 | 1,240 | -5 | -0.4% | 1,100 |
| 2023/08/01 | 1,223 | 1,256 | 1,223 | 1,245 | +17 | +1.4% | 3,700 |
| 2023/07/31 | 1,237 | 1,238 | 1,220 | 1,228 | -10 | -0.8% | 4,500 |
| 2023/07/28 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 700 |
| 2023/07/27 | 1,239 | 1,242 | 1,238 | 1,238 | +1 | +0.1% | 800 |
| 2023/07/26 | 1,237 | 1,237 | 1,237 | 1,237 | +2 | +0.2% | 100 |
| 2023/07/25 | 1,252 | 1,252 | 1,235 | 1,235 | -10 | -0.8% | 1,800 |
151～
200
件表示中 / 650件
類似銘柄と比較する
現在ご覧いただいている「ユミルリンク」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 |
|---|---|---|---|---|---|---|---|---|
| ユミルリンク | 133,800円 | +11.0% | +3.0% | 0.00% | 12.21倍 | 2.16倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| 日本エンタ | 13,800円 | +12.8% | +52.6% | 2.17% | 25.32倍 | 1.11倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| 日本一Ｓ | 101,800円 | - | - | 0.49% | - | 0.64倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| シイエヌエス | 177,100円 | +12.3% | +26.1% | 2.71% | 10.57倍 | 1.50倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ブレインズ | 90,500円 | +4.5% | -38.9% | 0.00% | 72.00倍 | 3.32倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
市場注目の銘柄
チャート関連のコラム
