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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,450 | 1,451 | 1,450 | 1,451 | +2 | +0.1% | 1,300 |
| 2025/07/31 | 1,427 | 1,450 | 1,425 | 1,449 | +19 | +1.3% | 1,000 |
| 2025/07/30 | 1,433 | 1,455 | 1,430 | 1,430 | +8 | +0.6% | 4,000 |
| 2025/07/29 | 1,460 | 1,460 | 1,422 | 1,422 | -38 | -2.6% | 2,100 |
| 2025/07/28 | 1,479 | 1,479 | 1,460 | 1,460 | -7 | -0.5% | 1,900 |
| 2025/07/25 | 1,478 | 1,478 | 1,467 | 1,467 | -11 | -0.7% | 700 |
| 2025/07/24 | 1,470 | 1,478 | 1,460 | 1,478 | +8 | +0.5% | 1,400 |
| 2025/07/23 | 1,472 | 1,472 | 1,461 | 1,470 | -2 | -0.1% | 4,300 |
| 2025/07/22 | 1,500 | 1,500 | 1,471 | 1,472 | -30 | -2% | 2,300 |
| 2025/07/18 | 1,509 | 1,509 | 1,490 | 1,502 | -6 | -0.4% | 5,300 |
| 2025/07/17 | 1,570 | 1,597 | 1,493 | 1,508 | -25 | -1.6% | 13,100 |
| 2025/07/16 | 1,533 | 1,533 | 1,533 | 1,533 | -27 | -1.7% | 200 |
| 2025/07/15 | 1,560 | 1,560 | 1,560 | 1,560 | +2 | +0.1% | 500 |
| 2025/07/14 | 1,546 | 1,558 | 1,502 | 1,558 | +33 | +2.2% | 900 |
| 2025/07/11 | 1,530 | 1,530 | 1,525 | 1,525 | -14 | -0.9% | 1,100 |
| 2025/07/10 | 1,525 | 1,544 | 1,520 | 1,539 | +14 | +0.9% | 1,400 |
| 2025/07/09 | 1,525 | 1,525 | 1,525 | 1,525 | -8 | -0.5% | 900 |
| 2025/07/08 | 1,533 | 1,533 | 1,533 | 1,533 | -15 | -1% | 200 |
| 2025/07/07 | 1,526 | 1,588 | 1,526 | 1,548 | +20 | +1.3% | 900 |
| 2025/07/04 | 1,528 | 1,528 | 1,528 | 1,528 | -39 | -2.5% | 200 |
| 2025/07/03 | 1,570 | 1,578 | 1,567 | 1,567 | -3 | -0.2% | 3,600 |
| 2025/07/02 | 1,562 | 1,570 | 1,562 | 1,570 | +20 | +1.3% | 1,000 |
| 2025/07/01 | 1,495 | 1,572 | 1,490 | 1,550 | +80 | +5.4% | 2,900 |
| 2025/06/30 | 1,460 | 1,471 | 1,460 | 1,470 | -9 | -0.6% | 700 |
| 2025/06/27 | 1,480 | 1,480 | 1,460 | 1,479 | -8 | -0.5% | 900 |
| 2025/06/26 | 1,530 | 1,530 | 1,487 | 1,487 | -48 | -3.1% | 2,100 |
| 2025/06/25 | 1,535 | 1,535 | 1,535 | 1,535 | -35 | -2.2% | 100 |
| 2025/06/24 | 1,570 | 1,575 | 1,567 | 1,570 | - | - | 1,300 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 1,587 | 1,587 | 1,571 | 1,571 | -16 | -1% | 500 |
| 2025/06/19 | 1,570 | 1,587 | 1,570 | 1,587 | +10 | +0.6% | 700 |
| 2025/06/18 | 1,585 | 1,585 | 1,552 | 1,577 | -10 | -0.6% | 400 |
| 2025/06/17 | 1,587 | 1,587 | 1,587 | 1,587 | +29 | +1.9% | 100 |
| 2025/06/16 | 1,561 | 1,561 | 1,545 | 1,558 | -20 | -1.3% | 700 |
| 2025/06/13 | 1,557 | 1,580 | 1,557 | 1,578 | +8 | +0.5% | 1,500 |
| 2025/06/12 | 1,550 | 1,584 | 1,550 | 1,570 | +10 | +0.6% | 500 |
| 2025/06/11 | 1,560 | 1,560 | 1,560 | 1,560 | +1 | +0.1% | 300 |
| 2025/06/10 | 1,559 | 1,570 | 1,556 | 1,559 | -40 | -2.5% | 3,700 |
| 2025/06/09 | 1,610 | 1,610 | 1,565 | 1,599 | -1 | -0.1% | 900 |
| 2025/06/06 | 1,595 | 1,604 | 1,595 | 1,600 | +5 | +0.3% | 2,900 |
| 2025/06/05 | 1,598 | 1,619 | 1,595 | 1,595 | -20 | -1.2% | 900 |
| 2025/06/04 | 1,585 | 1,615 | 1,585 | 1,615 | +24 | +1.5% | 6,900 |
| 2025/06/03 | 1,593 | 1,593 | 1,575 | 1,591 | +25 | +1.6% | 5,400 |
| 2025/06/02 | 1,568 | 1,568 | 1,565 | 1,566 | -14 | -0.9% | 800 |
| 2025/05/30 | 1,511 | 1,590 | 1,502 | 1,580 | +47 | +3.1% | 10,200 |
| 2025/05/29 | 1,534 | 1,553 | 1,498 | 1,533 | -17 | -1.1% | 4,200 |
| 2025/05/28 | 1,517 | 1,650 | 1,517 | 1,550 | +24 | +1.6% | 8,900 |
| 2025/05/27 | 1,550 | 1,561 | 1,517 | 1,526 | -24 | -1.5% | 3,100 |
| 2025/05/26 | 1,501 | 1,591 | 1,501 | 1,550 | +50 | +3.3% | 5,500 |
| 2025/05/23 | 1,457 | 1,536 | 1,457 | 1,500 | +30 | +2% | 4,300 |
1～
50
件表示中 / 946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 | 145,100円 | +18.3% | +10.0% | 1.31% | 11.58倍 | 1.95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 |
| ＢＢＳｅｃ | 124,100円 | -5.5% | -63.8% | 1.21% | 38.23倍 | 2.56倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ポストプライ | 55,900円 | +54.9% | -69.1% | 0.00% | 161.56倍 | 5.68倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ソフィアＨＤ | 119,500円 | -0.2% | -47.0% | 0.00% | 59.48倍 | 1.83倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ｉ－ｐｌｕｇ | 139,900円 | +20.0% | +20.6% | 0.00% | 13.32倍 | 3.99倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
市場注目の銘柄
チャート関連のコラム
