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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 1,105 | 1,124 | 1,065 | 1,121 | +22 | +2% | 76,600 |
| 2022/05/16 | 1,190 | 1,190 | 1,011 | 1,099 | -181 | -14.1% | 331,900 |
| 2022/05/13 | 1,226 | 1,280 | 1,226 | 1,280 | +97 | +8.2% | 25,900 |
| 2022/05/12 | 1,230 | 1,235 | 1,182 | 1,183 | -76 | -6% | 35,500 |
| 2022/05/11 | 1,240 | 1,281 | 1,213 | 1,259 | -11 | -0.9% | 37,000 |
| 2022/05/10 | 1,198 | 1,270 | 1,176 | 1,270 | +52 | +4.3% | 31,300 |
| 2022/05/09 | 1,314 | 1,338 | 1,166 | 1,218 | -126 | -9.4% | 197,400 |
| 2022/05/06 | 1,341 | 1,357 | 1,323 | 1,344 | +26 | +2% | 9,800 |
| 2022/05/02 | 1,348 | 1,348 | 1,275 | 1,318 | -34 | -2.5% | 47,600 |
| 2022/04/28 | 1,354 | 1,409 | 1,306 | 1,352 | +28 | +2.1% | 25,700 |
| 2022/04/27 | 1,317 | 1,353 | 1,275 | 1,324 | -46 | -3.4% | 44,300 |
751～
800
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
