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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/11 | 1,130 | 1,138 | 1,107 | 1,107 | -1 | -0.1% | 7,600 |
| 2022/07/08 | 1,113 | 1,138 | 1,101 | 1,108 | +12 | +1.1% | 16,600 |
| 2022/07/07 | 1,109 | 1,110 | 1,077 | 1,096 | +4 | +0.4% | 6,100 |
| 2022/07/06 | 1,087 | 1,107 | 1,078 | 1,092 | +14 | +1.3% | 9,100 |
| 2022/07/05 | 1,054 | 1,085 | 1,040 | 1,078 | +27 | +2.6% | 9,600 |
| 2022/07/04 | 1,050 | 1,076 | 1,034 | 1,051 | +21 | +2% | 11,300 |
| 2022/07/01 | 1,051 | 1,067 | 1,018 | 1,030 | -14 | -1.3% | 14,600 |
| 2022/06/30 | 1,056 | 1,062 | 1,040 | 1,044 | -17 | -1.6% | 11,000 |
| 2022/06/29 | 1,068 | 1,081 | 1,042 | 1,061 | -23 | -2.1% | 9,900 |
| 2022/06/28 | 1,111 | 1,123 | 1,080 | 1,084 | -20 | -1.8% | 23,200 |
| 2022/06/27 | 1,098 | 1,109 | 1,077 | 1,104 | +34 | +3.2% | 9,700 |
| 2022/06/24 | 1,040 | 1,081 | 1,040 | 1,070 | +35 | +3.4% | 10,100 |
| 2022/06/23 | 1,043 | 1,055 | 1,028 | 1,035 | ±0 | ±0% | 15,400 |
| 2022/06/22 | 1,076 | 1,076 | 1,022 | 1,035 | -18 | -1.7% | 18,200 |
| 2022/06/21 | 1,037 | 1,074 | 1,032 | 1,053 | +24 | +2.3% | 13,600 |
| 2022/06/20 | 1,060 | 1,061 | 1,016 | 1,029 | -31 | -2.9% | 26,500 |
| 2022/06/17 | 1,063 | 1,070 | 1,050 | 1,060 | -22 | -2% | 21,900 |
| 2022/06/16 | 1,118 | 1,131 | 1,077 | 1,082 | -36 | -3.2% | 32,200 |
| 2022/06/15 | 1,160 | 1,160 | 1,118 | 1,118 | -49 | -4.2% | 16,800 |
| 2022/06/14 | 1,166 | 1,167 | 1,126 | 1,167 | -7 | -0.6% | 41,300 |
| 2022/06/13 | 1,215 | 1,218 | 1,167 | 1,174 | -64 | -5.2% | 21,300 |
| 2022/06/10 | 1,246 | 1,248 | 1,209 | 1,238 | -14 | -1.1% | 13,700 |
| 2022/06/09 | 1,250 | 1,274 | 1,245 | 1,252 | +7 | +0.6% | 11,400 |
| 2022/06/08 | 1,221 | 1,248 | 1,221 | 1,245 | +20 | +1.6% | 4,900 |
| 2022/06/07 | 1,232 | 1,232 | 1,217 | 1,225 | -5 | -0.4% | 7,600 |
| 2022/06/06 | 1,215 | 1,236 | 1,201 | 1,230 | +14 | +1.2% | 29,900 |
| 2022/06/03 | 1,224 | 1,230 | 1,194 | 1,216 | +2 | +0.2% | 9,800 |
| 2022/06/02 | 1,193 | 1,214 | 1,177 | 1,214 | +7 | +0.6% | 7,000 |
| 2022/06/01 | 1,216 | 1,220 | 1,194 | 1,207 | +6 | +0.5% | 8,400 |
| 2022/05/31 | 1,199 | 1,217 | 1,175 | 1,201 | +4 | +0.3% | 13,100 |
| 2022/05/30 | 1,194 | 1,230 | 1,182 | 1,197 | +20 | +1.7% | 28,000 |
| 2022/05/27 | 1,182 | 1,182 | 1,147 | 1,177 | -3 | -0.3% | 15,700 |
| 2022/05/26 | 1,171 | 1,180 | 1,155 | 1,180 | +25 | +2.2% | 11,600 |
| 2022/05/25 | 1,188 | 1,191 | 1,145 | 1,155 | -46 | -3.8% | 26,200 |
| 2022/05/24 | 1,230 | 1,234 | 1,200 | 1,201 | -24 | -2% | 18,600 |
| 2022/05/23 | 1,203 | 1,230 | 1,185 | 1,225 | +24 | +2% | 17,900 |
| 2022/05/20 | 1,182 | 1,201 | 1,159 | 1,201 | +50 | +4.3% | 22,200 |
| 2022/05/19 | 1,152 | 1,173 | 1,121 | 1,151 | -31 | -2.6% | 48,300 |
| 2022/05/18 | 1,123 | 1,184 | 1,113 | 1,182 | +61 | +5.4% | 48,700 |
701～
750
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
