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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,094 | 1,107 | 1,083 | 1,101 | +5 | +0.5% | 11,800 |
| 2022/12/06 | 1,091 | 1,102 | 1,085 | 1,096 | +5 | +0.5% | 6,500 |
| 2022/12/05 | 1,124 | 1,124 | 1,090 | 1,091 | -33 | -2.9% | 18,200 |
| 2022/12/02 | 1,128 | 1,137 | 1,120 | 1,124 | -14 | -1.2% | 6,100 |
| 2022/12/01 | 1,139 | 1,146 | 1,121 | 1,138 | +5 | +0.4% | 10,200 |
| 2022/11/30 | 1,147 | 1,148 | 1,130 | 1,133 | -7 | -0.6% | 9,600 |
| 2022/11/29 | 1,136 | 1,153 | 1,135 | 1,140 | -10 | -0.9% | 4,200 |
| 2022/11/28 | 1,145 | 1,154 | 1,133 | 1,150 | +1 | +0.1% | 12,200 |
| 2022/11/25 | 1,123 | 1,149 | 1,122 | 1,149 | +24 | +2.1% | 18,100 |
| 2022/11/24 | 1,140 | 1,143 | 1,122 | 1,125 | -9 | -0.8% | 15,400 |
| 2022/11/22 | 1,116 | 1,151 | 1,116 | 1,134 | -2 | -0.2% | 23,500 |
| 2022/11/21 | 1,120 | 1,168 | 1,115 | 1,136 | -13 | -1.1% | 15,100 |
| 2022/11/18 | 1,183 | 1,184 | 1,138 | 1,149 | -4 | -0.3% | 24,200 |
| 2022/11/17 | 1,125 | 1,158 | 1,125 | 1,153 | +41 | +3.7% | 18,900 |
| 2022/11/16 | 1,111 | 1,129 | 1,090 | 1,112 | +31 | +2.9% | 31,700 |
| 2022/11/15 | 1,101 | 1,120 | 1,067 | 1,081 | -44 | -3.9% | 90,000 |
| 2022/11/14 | 1,287 | 1,309 | 1,125 | 1,125 | -139 | -11% | 104,400 |
| 2022/11/11 | 1,255 | 1,274 | 1,252 | 1,264 | +21 | +1.7% | 14,300 |
| 2022/11/10 | 1,233 | 1,244 | 1,232 | 1,243 | -2 | -0.2% | 5,400 |
| 2022/11/09 | 1,238 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 3,100 |
| 2022/11/08 | 1,237 | 1,249 | 1,237 | 1,237 | ±0 | ±0% | 2,600 |
| 2022/11/07 | 1,233 | 1,242 | 1,225 | 1,237 | +4 | +0.3% | 3,100 |
| 2022/11/04 | 1,230 | 1,241 | 1,221 | 1,233 | +30 | +2.5% | 2,700 |
| 2022/11/02 | 1,252 | 1,252 | 1,203 | 1,203 | -49 | -3.9% | 7,600 |
| 2022/11/01 | 1,245 | 1,252 | 1,232 | 1,252 | +7 | +0.6% | 1,800 |
| 2022/10/31 | 1,250 | 1,250 | 1,225 | 1,245 | +11 | +0.9% | 6,800 |
| 2022/10/28 | 1,247 | 1,247 | 1,233 | 1,234 | -3 | -0.2% | 3,300 |
| 2022/10/27 | 1,244 | 1,244 | 1,230 | 1,237 | +8 | +0.7% | 1,800 |
| 2022/10/26 | 1,250 | 1,250 | 1,225 | 1,229 | -13 | -1% | 2,200 |
| 2022/10/25 | 1,245 | 1,247 | 1,226 | 1,242 | +3 | +0.2% | 3,800 |
| 2022/10/24 | 1,230 | 1,239 | 1,225 | 1,239 | +16 | +1.3% | 2,600 |
| 2022/10/21 | 1,206 | 1,230 | 1,206 | 1,223 | +13 | +1.1% | 4,200 |
| 2022/10/20 | 1,204 | 1,210 | 1,204 | 1,210 | -15 | -1.2% | 1,800 |
| 2022/10/19 | 1,213 | 1,225 | 1,201 | 1,225 | +12 | +1% | 4,700 |
| 2022/10/18 | 1,201 | 1,220 | 1,189 | 1,213 | +27 | +2.3% | 4,700 |
| 2022/10/17 | 1,180 | 1,199 | 1,177 | 1,186 | -10 | -0.8% | 4,300 |
| 2022/10/14 | 1,201 | 1,206 | 1,178 | 1,196 | +36 | +3.1% | 8,200 |
| 2022/10/13 | 1,181 | 1,181 | 1,160 | 1,160 | -25 | -2.1% | 7,000 |
| 2022/10/12 | 1,197 | 1,199 | 1,179 | 1,185 | +10 | +0.9% | 2,300 |
| 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 |
651～
700
件表示中 / 946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 | 143,900円 | +18.3% | +10.0% | 1.32% | 11.48倍 | 1.93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 |
| ＢＢＳｅｃ | 124,100円 | -5.5% | -63.8% | 1.21% | 38.23倍 | 2.56倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ポストプライ | 55,300円 | +54.9% | -69.1% | 0.00% | 159.83倍 | 5.62倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ソフィアＨＤ | 119,800円 | -0.2% | -47.0% | 0.00% | 59.63倍 | 1.83倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ｉ－ｐｌｕｇ | 135,800円 | +20.0% | +20.6% | 0.00% | 12.93倍 | 3.87倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
市場注目の銘柄
チャート関連のコラム
