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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 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 |
551～
600
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
