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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 1,072 | 1,074 | 992 | 1,016 | -61 | -5.7% | 127,500 |
| 2021/12/01 | 1,070 | 1,083 | 1,011 | 1,077 | +16 | +1.5% | 79,900 |
| 2021/11/30 | 1,080 | 1,117 | 1,060 | 1,061 | -12 | -1.1% | 64,900 |
| 2021/11/29 | 1,098 | 1,124 | 1,025 | 1,073 | -55 | -4.9% | 147,900 |
| 2021/11/26 | 1,116 | 1,131 | 1,089 | 1,128 | +12 | +1.1% | 48,500 |
| 2021/11/25 | 1,145 | 1,160 | 1,100 | 1,116 | -12 | -1.1% | 51,400 |
| 2021/11/24 | 1,170 | 1,190 | 1,080 | 1,128 | -42 | -3.6% | 92,600 |
| 2021/11/22 | 1,248 | 1,258 | 1,155 | 1,170 | -104 | -8.2% | 115,000 |
| 2021/11/19 | 1,317 | 1,320 | 1,243 | 1,274 | -70 | -5.2% | 82,200 |
| 2021/11/18 | 1,210 | 1,350 | 1,210 | 1,344 | +122 | +10% | 163,300 |
| 2021/11/17 | 1,193 | 1,247 | 1,193 | 1,222 | +27 | +2.3% | 69,700 |
| 2021/11/16 | 1,147 | 1,250 | 1,128 | 1,195 | +60 | +5.3% | 123,600 |
| 2021/11/15 | 1,155 | 1,297 | 1,103 | 1,135 | +93 | +8.9% | 573,100 |
| 2021/11/12 | 1,014 | 1,064 | 1,011 | 1,042 | +18 | +1.8% | 76,900 |
| 2021/11/11 | 1,003 | 1,027 | 991 | 1,024 | +4 | +0.4% | 57,900 |
| 2021/11/10 | 1,056 | 1,079 | 1,001 | 1,020 | -50 | -4.7% | 134,400 |
| 2021/11/09 | 1,207 | 1,223 | 1,064 | 1,070 | -140 | -11.6% | 211,300 |
| 2021/11/08 | 1,271 | 1,271 | 1,203 | 1,210 | -46 | -3.7% | 56,300 |
| 2021/11/05 | 1,174 | 1,275 | 1,169 | 1,256 | +101 | +8.7% | 171,800 |
| 2021/11/04 | 1,135 | 1,155 | 1,130 | 1,155 | +24 | +2.1% | 32,500 |
| 2021/11/02 | 1,133 | 1,154 | 1,123 | 1,131 | -15 | -1.3% | 20,600 |
| 2021/11/01 | 1,185 | 1,202 | 1,136 | 1,146 | -36 | -3% | 45,900 |
| 2021/10/29 | 1,132 | 1,200 | 1,111 | 1,182 | +63 | +5.6% | 60,500 |
| 2021/10/28 | 1,110 | 1,134 | 1,110 | 1,119 | +4 | +0.4% | 19,200 |
| 2021/10/27 | 1,120 | 1,140 | 1,110 | 1,115 | +1 | +0.1% | 23,100 |
| 2021/10/26 | 1,128 | 1,133 | 1,106 | 1,114 | -16 | -1.4% | 18,500 |
| 2021/10/25 | 1,101 | 1,132 | 1,097 | 1,130 | +29 | +2.6% | 31,200 |
| 2021/10/22 | 1,135 | 1,153 | 1,100 | 1,101 | -46 | -4% | 75,000 |
| 2021/10/21 | 1,182 | 1,202 | 1,145 | 1,147 | -47 | -3.9% | 78,700 |
| 2021/10/20 | 1,224 | 1,224 | 1,188 | 1,194 | -30 | -2.5% | 49,500 |
| 2021/10/19 | 1,199 | 1,225 | 1,195 | 1,224 | +25 | +2.1% | 45,400 |
| 2021/10/18 | 1,200 | 1,240 | 1,192 | 1,199 | +8 | +0.7% | 35,900 |
| 2021/10/15 | 1,191 | 1,220 | 1,182 | 1,191 | +10 | +0.8% | 64,100 |
| 2021/10/14 | 1,280 | 1,296 | 1,165 | 1,181 | -99 | -7.7% | 179,800 |
| 2021/10/13 | 1,206 | 1,295 | 1,205 | 1,280 | +55 | +4.5% | 192,400 |
| 2021/10/12 | 1,186 | 1,234 | 1,175 | 1,225 | +24 | +2% | 95,600 |
| 2021/10/11 | 1,163 | 1,219 | 1,161 | 1,201 | +25 | +2.1% | 83,500 |
| 2021/10/08 | 1,200 | 1,233 | 1,173 | 1,176 | -52 | -4.2% | 97,200 |
| 2021/10/07 | 1,201 | 1,239 | 1,157 | 1,228 | +38 | +3.2% | 151,500 |
| 2021/10/06 | 1,273 | 1,274 | 1,186 | 1,190 | -86 | -6.7% | 176,900 |
| 2021/10/05 | 1,219 | 1,276 | 1,191 | 1,276 | +56 | +4.6% | 339,700 |
| 2021/10/04 | 1,300 | 1,310 | 1,177 | 1,220 | -63 | -4.9% | 346,900 |
| 2021/10/01 | 1,341 | 1,374 | 1,255 | 1,283 | -103 | -7.4% | 539,100 |
| 2021/09/30 | 1,435 | 1,474 | 1,358 | 1,386 | -96 | -6.5% | 427,500 |
| 2021/09/29 | 1,420 | 1,486 | 1,391 | 1,482 | +84 | +6% | 1,317,600 |
| 2021/09/28 | 1,419 | 1,452 | 1,319 | 1,398 | +30 | +2.2% | 1,314,200 |
| 2021/09/27 | 1,540 | 1,551 | 1,360 | 1,368 | -212 | -13.4% | 1,835,200 |
| 2021/09/24 | 1,601 | 1,753 | 1,515 | 1,580 | +80 | +5.3% | 6,649,300 |
| 2021/09/22 | 1,711 | 1,847 | 1,500 | 1,500 | - | - | 7,166,500 |
601～
649
件表示中 / 649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 | 131,900円 | +11.0% | +3.0% | 0.00% | 12.03倍 | 2.13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 |
| テンダ | 237,400円 | +20.4% | +17.0% | 2.11% | 15.71倍 | 2.17倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シイエヌエス | 178,300円 | +12.3% | +26.1% | - | - | - |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| サイオス | 57,100円 | +4.5% | - | 1.75% | 22.50倍 | 4.50倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| スマートバリュ | 47,400円 | +15.0% | - | 1.69% | 329.17倍 | 2.80倍 |
|
クラウドソリューションの運転情報管理や自治体情報が主力。スマートシティ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
