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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,240 | 1,251 | 1,240 | 1,244 | +7 | +0.6% | 13,100 |
| 2023/08/31 | 1,250 | 1,255 | 1,237 | 1,237 | -23 | -1.8% | 4,400 |
| 2023/08/30 | 1,245 | 1,260 | 1,245 | 1,260 | +25 | +2% | 4,500 |
| 2023/08/29 | 1,230 | 1,249 | 1,230 | 1,235 | -12 | -1% | 4,000 |
| 2023/08/28 | 1,254 | 1,254 | 1,247 | 1,247 | +5 | +0.4% | 700 |
| 2023/08/25 | 1,200 | 1,243 | 1,184 | 1,242 | +32 | +2.6% | 5,700 |
| 2023/08/24 | 1,200 | 1,211 | 1,200 | 1,210 | +1 | +0.1% | 600 |
| 2023/08/23 | 1,214 | 1,214 | 1,196 | 1,209 | -7 | -0.6% | 1,500 |
| 2023/08/22 | 1,190 | 1,219 | 1,178 | 1,216 | +23 | +1.9% | 5,100 |
| 2023/08/21 | 1,170 | 1,193 | 1,151 | 1,193 | +23 | +2% | 9,000 |
| 2023/08/18 | 1,180 | 1,180 | 1,151 | 1,170 | -2 | -0.2% | 6,800 |
| 2023/08/17 | 1,189 | 1,191 | 1,165 | 1,172 | -24 | -2% | 4,400 |
| 2023/08/16 | 1,185 | 1,200 | 1,134 | 1,196 | +3 | +0.3% | 41,700 |
| 2023/08/15 | 1,200 | 1,208 | 1,188 | 1,193 | -11 | -0.9% | 10,000 |
| 2023/08/14 | 1,206 | 1,218 | 1,200 | 1,204 | ±0 | ±0% | 8,000 |
| 2023/08/10 | 1,235 | 1,235 | 1,204 | 1,204 | -36 | -2.9% | 9,100 |
| 2023/08/09 | 1,225 | 1,250 | 1,225 | 1,240 | +16 | +1.3% | 5,300 |
| 2023/08/08 | 1,231 | 1,238 | 1,224 | 1,224 | -14 | -1.1% | 2,700 |
| 2023/08/07 | 1,227 | 1,238 | 1,227 | 1,238 | +7 | +0.6% | 700 |
| 2023/08/04 | 1,220 | 1,235 | 1,220 | 1,231 | +1 | +0.1% | 3,500 |
| 2023/08/03 | 1,231 | 1,233 | 1,230 | 1,230 | -10 | -0.8% | 1,100 |
| 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 |
501～
550
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 | 144,500円 | +18.3% | +10.0% | 1.31% | 11.53倍 | 1.96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 | 73,700円 | +16.8% | - | 0.00% | 530.21倍 | 4.48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 | 144,000円 | +6.7% | +3.4% | 2.78% | 25.20倍 | 1.55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 | 133,500円 | +53.4% | +134.7% | 0.00% | 63.54倍 | 3.22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 | 72,800円 | +7.4% | -23.8% | 1.10% | 15.64倍 | 1.89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
