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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 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 |
751～
800
件表示中 / 978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 | 142,600円 | +18.3% | +10.0% | 1.33% | 11.38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 |
| インタトレード | 75,600円 | +16.8% | - | 0.00% | 543.88倍 | 4.60倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ジーダット | 143,500円 | +6.7% | +3.4% | 2.79% | 25.11倍 | 1.54倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| エイチエムコム | 134,800円 | +53.4% | +134.7% | 0.00% | 64.16倍 | 3.25倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| テックファーム | 73,000円 | +7.4% | -23.8% | 1.10% | 15.68倍 | 1.90倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
