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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/24 | 1,285 | 1,285 | 1,226 | 1,245 | -40 | -3.1% | 2,700 |
| 2023/07/21 | 1,298 | 1,298 | 1,240 | 1,285 | -13 | -1% | 5,300 |
| 2023/07/20 | 1,297 | 1,298 | 1,291 | 1,298 | +8 | +0.6% | 1,200 |
| 2023/07/19 | 1,295 | 1,295 | 1,290 | 1,290 | +5 | +0.4% | 200 |
| 2023/07/18 | 1,288 | 1,288 | 1,285 | 1,285 | -5 | -0.4% | 700 |
| 2023/07/14 | 1,305 | 1,305 | 1,271 | 1,290 | -4 | -0.3% | 1,000 |
| 2023/07/13 | 1,284 | 1,306 | 1,284 | 1,294 | +6 | +0.5% | 2,100 |
| 2023/07/12 | 1,307 | 1,307 | 1,288 | 1,288 | -20 | -1.5% | 500 |
| 2023/07/11 | 1,300 | 1,309 | 1,258 | 1,308 | +9 | +0.7% | 8,400 |
| 2023/07/10 | 1,275 | 1,299 | 1,273 | 1,299 | - | - | 500 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 1,264 | 1,264 | 1,260 | 1,260 | -13 | -1% | 2,200 |
| 2023/07/05 | 1,310 | 1,310 | 1,273 | 1,273 | -46 | -3.5% | 1,500 |
| 2023/07/04 | 1,339 | 1,340 | 1,313 | 1,319 | -21 | -1.6% | 1,800 |
| 2023/07/03 | 1,287 | 1,342 | 1,270 | 1,340 | +62 | +4.9% | 11,300 |
| 2023/06/30 | 1,262 | 1,283 | 1,262 | 1,278 | +17 | +1.3% | 1,400 |
| 2023/06/29 | 1,282 | 1,282 | 1,257 | 1,261 | -21 | -1.6% | 2,800 |
| 2023/06/28 | 1,287 | 1,287 | 1,263 | 1,282 | -1 | -0.1% | 2,300 |
| 2023/06/27 | 1,248 | 1,283 | 1,243 | 1,283 | +38 | +3.1% | 6,000 |
| 2023/06/26 | 1,260 | 1,260 | 1,245 | 1,245 | -8 | -0.6% | 4,500 |
| 2023/06/23 | 1,258 | 1,269 | 1,247 | 1,253 | -9 | -0.7% | 4,200 |
| 2023/06/22 | 1,233 | 1,267 | 1,230 | 1,262 | +20 | +1.6% | 13,600 |
| 2023/06/21 | 1,255 | 1,255 | 1,235 | 1,242 | -13 | -1% | 1,500 |
| 2023/06/20 | 1,257 | 1,257 | 1,227 | 1,255 | +1 | +0.1% | 8,000 |
| 2023/06/19 | 1,239 | 1,258 | 1,237 | 1,254 | +25 | +2% | 6,900 |
| 2023/06/16 | 1,210 | 1,259 | 1,208 | 1,229 | +19 | +1.6% | 13,300 |
| 2023/06/15 | 1,210 | 1,210 | 1,208 | 1,210 | +1 | +0.1% | 1,200 |
| 2023/06/14 | 1,215 | 1,220 | 1,199 | 1,209 | -5 | -0.4% | 6,400 |
| 2023/06/13 | 1,202 | 1,214 | 1,200 | 1,214 | +12 | +1% | 5,800 |
| 2023/06/12 | 1,200 | 1,205 | 1,193 | 1,202 | -4 | -0.3% | 3,500 |
| 2023/06/09 | 1,200 | 1,216 | 1,200 | 1,206 | +2 | +0.2% | 2,500 |
| 2023/06/08 | 1,207 | 1,208 | 1,200 | 1,204 | -5 | -0.4% | 6,000 |
| 2023/06/07 | 1,222 | 1,222 | 1,209 | 1,209 | -12 | -1% | 2,200 |
| 2023/06/06 | 1,211 | 1,233 | 1,210 | 1,221 | -2 | -0.2% | 6,400 |
| 2023/06/05 | 1,213 | 1,223 | 1,210 | 1,223 | +13 | +1.1% | 1,800 |
| 2023/06/02 | 1,236 | 1,236 | 1,208 | 1,210 | -30 | -2.4% | 6,100 |
| 2023/06/01 | 1,248 | 1,250 | 1,221 | 1,240 | -9 | -0.7% | 1,900 |
| 2023/05/31 | 1,217 | 1,255 | 1,206 | 1,249 | +33 | +2.7% | 6,500 |
| 2023/05/30 | 1,208 | 1,218 | 1,204 | 1,216 | +8 | +0.7% | 1,100 |
| 2023/05/29 | 1,221 | 1,221 | 1,201 | 1,208 | ±0 | ±0% | 1,100 |
| 2023/05/26 | 1,240 | 1,240 | 1,208 | 1,208 | -32 | -2.6% | 1,900 |
| 2023/05/25 | 1,211 | 1,240 | 1,202 | 1,240 | +20 | +1.6% | 8,300 |
| 2023/05/24 | 1,207 | 1,223 | 1,207 | 1,220 | +13 | +1.1% | 1,100 |
451～
500
件表示中 / 907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 | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15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 |
| モルフォ | 113,900円 | +12.1% | +37.6% | 0.00% | 18.69倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| チエル | 79,500円 | +45.0% | +13.5% | 1.89% | 12.09倍 | 1.92倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| サイトリ細研 | 69,500円 | +768.9% | - | 0.00% | 87.42倍 | 14.81倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
