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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,191 | 1,212 | 1,169 | 1,175 | -46 | -3.8% | 22,700 |
| 2022/10/07 | 1,229 | 1,238 | 1,221 | 1,221 | -21 | -1.7% | 1,100 |
| 2022/10/06 | 1,237 | 1,244 | 1,217 | 1,242 | +26 | +2.1% | 2,800 |
| 2022/10/05 | 1,256 | 1,256 | 1,207 | 1,216 | +4 | +0.3% | 10,000 |
| 2022/10/04 | 1,246 | 1,246 | 1,194 | 1,212 | +26 | +2.2% | 6,400 |
| 2022/10/03 | 1,208 | 1,208 | 1,175 | 1,186 | -22 | -1.8% | 34,600 |
| 2022/09/30 | 1,220 | 1,229 | 1,192 | 1,208 | -48 | -3.8% | 17,400 |
| 2022/09/29 | 1,277 | 1,277 | 1,250 | 1,256 | +15 | +1.2% | 11,700 |
| 2022/09/28 | 1,227 | 1,250 | 1,226 | 1,241 | -1 | -0.1% | 12,300 |
| 2022/09/27 | 1,224 | 1,242 | 1,221 | 1,242 | +22 | +1.8% | 2,800 |
| 2022/09/26 | 1,212 | 1,238 | 1,212 | 1,220 | -31 | -2.5% | 11,200 |
| 2022/09/22 | 1,255 | 1,267 | 1,241 | 1,251 | -4 | -0.3% | 6,100 |
| 2022/09/21 | 1,290 | 1,290 | 1,249 | 1,255 | -35 | -2.7% | 37,000 |
| 2022/09/20 | 1,331 | 1,350 | 1,290 | 1,290 | -40 | -3% | 10,600 |
| 2022/09/16 | 1,384 | 1,391 | 1,313 | 1,330 | -84 | -5.9% | 14,500 |
| 2022/09/15 | 1,419 | 1,455 | 1,379 | 1,414 | +15 | +1.1% | 30,500 |
| 2022/09/14 | 1,350 | 1,399 | 1,346 | 1,399 | +49 | +3.6% | 21,500 |
| 2022/09/13 | 1,353 | 1,364 | 1,346 | 1,350 | -24 | -1.7% | 1,400 |
| 2022/09/12 | 1,329 | 1,374 | 1,329 | 1,374 | +45 | +3.4% | 26,000 |
| 2022/09/09 | 1,345 | 1,345 | 1,318 | 1,329 | +14 | +1.1% | 10,400 |
| 2022/09/08 | 1,310 | 1,324 | 1,301 | 1,315 | +13 | +1% | 7,300 |
| 2022/09/07 | 1,327 | 1,327 | 1,290 | 1,302 | -25 | -1.9% | 4,100 |
| 2022/09/06 | 1,313 | 1,327 | 1,301 | 1,327 | +14 | +1.1% | 6,100 |
| 2022/09/05 | 1,292 | 1,315 | 1,291 | 1,313 | +21 | +1.6% | 21,200 |
| 2022/09/02 | 1,305 | 1,344 | 1,292 | 1,292 | -18 | -1.4% | 7,100 |
| 2022/09/01 | 1,312 | 1,330 | 1,300 | 1,310 | -2 | -0.2% | 11,100 |
| 2022/08/31 | 1,326 | 1,330 | 1,312 | 1,312 | -15 | -1.1% | 4,000 |
| 2022/08/30 | 1,312 | 1,332 | 1,312 | 1,327 | +8 | +0.6% | 2,300 |
| 2022/08/29 | 1,296 | 1,346 | 1,296 | 1,319 | -21 | -1.6% | 10,700 |
| 2022/08/26 | 1,352 | 1,377 | 1,315 | 1,340 | -19 | -1.4% | 7,800 |
| 2022/08/25 | 1,368 | 1,380 | 1,359 | 1,359 | -1 | -0.1% | 3,700 |
| 2022/08/24 | 1,342 | 1,374 | 1,338 | 1,360 | +18 | +1.3% | 9,800 |
| 2022/08/23 | 1,397 | 1,397 | 1,315 | 1,342 | -29 | -2.1% | 12,500 |
| 2022/08/22 | 1,395 | 1,425 | 1,348 | 1,371 | -40 | -2.8% | 22,900 |
| 2022/08/19 | 1,431 | 1,492 | 1,411 | 1,411 | +21 | +1.5% | 24,400 |
| 2022/08/18 | 1,417 | 1,417 | 1,375 | 1,390 | -27 | -1.9% | 15,600 |
| 2022/08/17 | 1,375 | 1,420 | 1,356 | 1,417 | +42 | +3.1% | 20,300 |
| 2022/08/16 | 1,310 | 1,376 | 1,310 | 1,375 | +65 | +5% | 23,200 |
| 2022/08/15 | 1,250 | 1,319 | 1,229 | 1,310 | +60 | +4.8% | 32,500 |
| 2022/08/12 | 1,214 | 1,316 | 1,199 | 1,250 | +46 | +3.8% | 87,700 |
| 2022/08/10 | 1,195 | 1,208 | 1,192 | 1,204 | -8 | -0.7% | 9,000 |
| 2022/08/09 | 1,198 | 1,213 | 1,198 | 1,212 | +1 | +0.1% | 4,200 |
| 2022/08/08 | 1,210 | 1,211 | 1,195 | 1,211 | +4 | +0.3% | 4,500 |
| 2022/08/05 | 1,210 | 1,210 | 1,191 | 1,207 | +1 | +0.1% | 4,900 |
| 2022/08/04 | 1,184 | 1,206 | 1,184 | 1,206 | +16 | +1.3% | 2,100 |
| 2022/08/03 | 1,208 | 1,208 | 1,190 | 1,190 | -18 | -1.5% | 3,100 |
| 2022/08/02 | 1,214 | 1,214 | 1,188 | 1,208 | -6 | -0.5% | 8,200 |
| 2022/08/01 | 1,210 | 1,214 | 1,199 | 1,214 | +4 | +0.3% | 4,600 |
| 2022/07/29 | 1,220 | 1,220 | 1,188 | 1,210 | -25 | -2% | 9,800 |
| 2022/07/28 | 1,226 | 1,239 | 1,201 | 1,235 | +17 | +1.4% | 10,200 |
651～
700
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
