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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/05/23 | 1,197 | 1,216 | 1,195 | 1,207 | -20 | -1.6% | 7,000 |
| 2023/05/22 | 1,192 | 1,227 | 1,190 | 1,227 | +36 | +3% | 9,700 |
| 2023/05/19 | 1,227 | 1,248 | 1,175 | 1,191 | -33 | -2.7% | 15,600 |
| 2023/05/18 | 1,269 | 1,269 | 1,224 | 1,224 | -45 | -3.5% | 7,300 |
| 2023/05/17 | 1,240 | 1,270 | 1,235 | 1,269 | +19 | +1.5% | 19,600 |
| 2023/05/16 | 1,244 | 1,250 | 1,238 | 1,250 | +17 | +1.4% | 4,800 |
| 2023/05/15 | 1,245 | 1,246 | 1,230 | 1,233 | +11 | +0.9% | 4,500 |
| 2023/05/12 | 1,214 | 1,294 | 1,214 | 1,222 | +1 | +0.1% | 7,000 |
| 2023/05/11 | 1,279 | 1,301 | 1,221 | 1,221 | -65 | -5.1% | 22,500 |
| 2023/05/10 | 1,352 | 1,352 | 1,244 | 1,286 | -66 | -4.9% | 38,400 |
| 2023/05/09 | 1,342 | 1,353 | 1,336 | 1,352 | +5 | +0.4% | 1,100 |
501～
550
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
