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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/05/08 | 1,336 | 1,347 | 1,336 | 1,347 | +11 | +0.8% | 1,900 |
| 2023/05/02 | 1,337 | 1,337 | 1,332 | 1,336 | -11 | -0.8% | 1,800 |
| 2023/05/01 | 1,352 | 1,352 | 1,336 | 1,347 | +11 | +0.8% | 2,400 |
| 2023/04/28 | 1,345 | 1,352 | 1,336 | 1,336 | -13 | -1% | 2,400 |
| 2023/04/27 | 1,333 | 1,349 | 1,320 | 1,349 | +17 | +1.3% | 1,200 |
| 2023/04/26 | 1,333 | 1,334 | 1,313 | 1,332 | -1 | -0.1% | 700 |
| 2023/04/25 | 1,314 | 1,369 | 1,314 | 1,333 | +10 | +0.8% | 3,300 |
| 2023/04/24 | 1,321 | 1,342 | 1,318 | 1,323 | -19 | -1.4% | 2,100 |
| 2023/04/21 | 1,331 | 1,344 | 1,314 | 1,342 | +6 | +0.4% | 3,300 |
| 2023/04/20 | 1,348 | 1,350 | 1,332 | 1,336 | +3 | +0.2% | 3,000 |
| 2023/04/19 | 1,331 | 1,333 | 1,322 | 1,333 | +10 | +0.8% | 2,600 |
| 2023/04/18 | 1,325 | 1,325 | 1,310 | 1,323 | -2 | -0.2% | 2,100 |
| 2023/04/17 | 1,344 | 1,344 | 1,323 | 1,325 | -19 | -1.4% | 2,700 |
| 2023/04/14 | 1,310 | 1,351 | 1,296 | 1,344 | +34 | +2.6% | 8,300 |
| 2023/04/13 | 1,316 | 1,316 | 1,310 | 1,310 | +10 | +0.8% | 1,700 |
| 2023/04/12 | 1,300 | 1,300 | 1,290 | 1,300 | +4 | +0.3% | 600 |
| 2023/04/11 | 1,301 | 1,301 | 1,293 | 1,296 | -17 | -1.3% | 1,700 |
| 2023/04/10 | 1,300 | 1,313 | 1,293 | 1,313 | +22 | +1.7% | 1,400 |
| 2023/04/07 | 1,298 | 1,303 | 1,281 | 1,291 | -8 | -0.6% | 1,700 |
| 2023/04/06 | 1,297 | 1,322 | 1,272 | 1,299 | -1 | -0.1% | 3,000 |
| 2023/04/05 | 1,329 | 1,334 | 1,300 | 1,300 | -18 | -1.4% | 4,400 |
| 2023/04/04 | 1,337 | 1,339 | 1,309 | 1,318 | -10 | -0.8% | 1,900 |
| 2023/04/03 | 1,293 | 1,330 | 1,292 | 1,328 | +28 | +2.2% | 3,200 |
| 2023/03/31 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 4,300 |
| 2023/03/30 | 1,299 | 1,299 | 1,275 | 1,275 | -35 | -2.7% | 1,700 |
| 2023/03/29 | 1,265 | 1,310 | 1,259 | 1,310 | +45 | +3.6% | 2,000 |
| 2023/03/28 | 1,255 | 1,265 | 1,253 | 1,265 | +10 | +0.8% | 1,400 |
| 2023/03/27 | 1,261 | 1,270 | 1,250 | 1,255 | -8 | -0.6% | 6,900 |
| 2023/03/24 | 1,277 | 1,277 | 1,259 | 1,263 | -21 | -1.6% | 2,600 |
| 2023/03/23 | 1,291 | 1,295 | 1,270 | 1,284 | -12 | -0.9% | 3,300 |
| 2023/03/22 | 1,317 | 1,325 | 1,296 | 1,296 | -21 | -1.6% | 5,200 |
| 2023/03/20 | 1,315 | 1,319 | 1,290 | 1,317 | ±0 | ±0% | 7,300 |
| 2023/03/17 | 1,277 | 1,317 | 1,268 | 1,317 | +62 | +4.9% | 22,900 |
| 2023/03/16 | 1,215 | 1,260 | 1,215 | 1,255 | +25 | +2% | 9,100 |
| 2023/03/15 | 1,210 | 1,262 | 1,210 | 1,230 | +30 | +2.5% | 20,900 |
| 2023/03/14 | 1,211 | 1,211 | 1,196 | 1,200 | -29 | -2.4% | 8,500 |
| 2023/03/13 | 1,175 | 1,229 | 1,170 | 1,229 | +41 | +3.5% | 20,600 |
| 2023/03/10 | 1,198 | 1,204 | 1,171 | 1,188 | -9 | -0.8% | 9,500 |
| 2023/03/09 | 1,200 | 1,202 | 1,197 | 1,197 | -3 | -0.3% | 5,800 |
501～
550
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
