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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/07/27 | 1,209 | 1,219 | 1,191 | 1,218 | +9 | +0.7% | 4,600 |
| 2022/07/26 | 1,209 | 1,210 | 1,191 | 1,209 | ±0 | ±0% | 9,100 |
| 2022/07/25 | 1,193 | 1,218 | 1,180 | 1,209 | +25 | +2.1% | 14,900 |
| 2022/07/22 | 1,183 | 1,200 | 1,179 | 1,184 | +8 | +0.7% | 8,800 |
| 2022/07/21 | 1,160 | 1,188 | 1,157 | 1,176 | +26 | +2.3% | 12,600 |
| 2022/07/20 | 1,170 | 1,170 | 1,147 | 1,150 | -9 | -0.8% | 27,700 |
| 2022/07/19 | 1,148 | 1,159 | 1,126 | 1,159 | +12 | +1% | 8,900 |
| 2022/07/15 | 1,130 | 1,147 | 1,123 | 1,147 | +17 | +1.5% | 2,100 |
| 2022/07/14 | 1,078 | 1,140 | 1,078 | 1,130 | +36 | +3.3% | 10,900 |
| 2022/07/13 | 1,077 | 1,096 | 1,077 | 1,094 | +15 | +1.4% | 1,900 |
| 2022/07/12 | 1,105 | 1,105 | 1,079 | 1,079 | -28 | -2.5% | 10,900 |
701～
750
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 | 145,100円 | +18.3% | +10.0% | 1.31% | 11.58倍 | 1.95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 | 55,900円 | +54.9% | -69.1% | 0.00% | 161.56倍 | 5.68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 | 119,500円 | -0.2% | -47.0% | 0.00% | 59.48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 | 139,900円 | +20.0% | +20.6% | 0.00% | 13.32倍 | 3.99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
