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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,440 | 1,450 | 1,424 | 1,426 | -32 | -2.2% | 2,700 |
| 2025/09/17 | 1,479 | 1,479 | 1,438 | 1,458 | -21 | -1.4% | 3,300 |
| 2025/09/16 | 1,426 | 1,479 | 1,426 | 1,479 | +27 | +1.9% | 2,400 |
| 2025/09/12 | 1,446 | 1,471 | 1,411 | 1,452 | ±0 | ±0% | 1,500 |
| 2025/09/11 | 1,445 | 1,478 | 1,445 | 1,452 | -23 | -1.6% | 800 |
| 2025/09/10 | 1,445 | 1,475 | 1,445 | 1,475 | +23 | +1.6% | 500 |
| 2025/09/09 | 1,451 | 1,480 | 1,440 | 1,452 | -28 | -1.9% | 2,400 |
| 2025/09/08 | 1,465 | 1,480 | 1,450 | 1,480 | +14 | +1% | 3,300 |
| 2025/09/05 | 1,480 | 1,482 | 1,466 | 1,466 | +4 | +0.3% | 600 |
| 2025/09/04 | 1,500 | 1,523 | 1,462 | 1,462 | -38 | -2.5% | 2,500 |
| 2025/09/03 | 1,500 | 1,518 | 1,475 | 1,500 | +41 | +2.8% | 5,900 |
| 2025/09/02 | 1,437 | 1,469 | 1,408 | 1,459 | +22 | +1.5% | 8,000 |
| 2025/09/01 | 1,400 | 1,437 | 1,400 | 1,437 | - | - | 2,000 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 1,384 | 1,385 | 1,384 | 1,385 | +8 | +0.6% | 300 |
| 2025/08/27 | 1,381 | 1,399 | 1,377 | 1,377 | -24 | -1.7% | 600 |
| 2025/08/26 | 1,410 | 1,410 | 1,401 | 1,401 | -9 | -0.6% | 1,700 |
| 2025/08/25 | 1,380 | 1,435 | 1,380 | 1,410 | +30 | +2.2% | 2,700 |
| 2025/08/22 | 1,380 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,800 |
| 2025/08/21 | 1,386 | 1,386 | 1,380 | 1,380 | +16 | +1.2% | 1,100 |
| 2025/08/20 | 1,373 | 1,381 | 1,354 | 1,364 | -23 | -1.7% | 1,800 |
| 2025/08/19 | 1,351 | 1,387 | 1,351 | 1,387 | +36 | +2.7% | 1,900 |
| 2025/08/18 | 1,349 | 1,361 | 1,331 | 1,351 | +3 | +0.2% | 6,400 |
| 2025/08/15 | 1,339 | 1,356 | 1,333 | 1,348 | +12 | +0.9% | 5,400 |
| 2025/08/14 | 1,430 | 1,498 | 1,322 | 1,336 | -82 | -5.8% | 15,100 |
| 2025/08/13 | 1,430 | 1,441 | 1,418 | 1,418 | -17 | -1.2% | 3,200 |
| 2025/08/12 | 1,450 | 1,450 | 1,435 | 1,435 | -15 | -1% | 1,600 |
| 2025/08/08 | 1,458 | 1,458 | 1,444 | 1,450 | -9 | -0.6% | 400 |
| 2025/08/07 | 1,459 | 1,459 | 1,448 | 1,459 | -11 | -0.7% | 3,100 |
| 2025/08/06 | 1,450 | 1,504 | 1,445 | 1,470 | +20 | +1.4% | 7,400 |
| 2025/08/05 | 1,438 | 1,450 | 1,438 | 1,450 | +13 | +0.9% | 2,300 |
| 2025/08/04 | 1,439 | 1,450 | 1,437 | 1,437 | -14 | -1% | 400 |
| 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 |
1～
50
件表示中 / 978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 | 142,600円 | +18.3% | +10.0% | 1.33% | 11.38倍 | 1.93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 |
| インタトレード | 75,600円 | +16.8% | - | 0.00% | 543.88倍 | 4.60倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ジーダット | 143,500円 | +6.7% | +3.4% | 2.79% | 25.11倍 | 1.54倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| エイチエムコム | 134,800円 | +53.4% | +134.7% | 0.00% | 64.16倍 | 3.25倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| テックファーム | 73,000円 | +7.4% | -23.8% | 1.10% | 15.68倍 | 1.90倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
