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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/04/26 | 1,384 | 1,405 | 1,340 | 1,370 | +16 | +1.2% | 10,800 |
| 2022/04/25 | 1,368 | 1,400 | 1,325 | 1,354 | -54 | -3.8% | 29,500 |
| 2022/04/22 | 1,427 | 1,428 | 1,350 | 1,408 | -49 | -3.4% | 40,100 |
| 2022/04/21 | 1,526 | 1,527 | 1,440 | 1,457 | -78 | -5.1% | 21,300 |
| 2022/04/20 | 1,586 | 1,586 | 1,535 | 1,535 | -38 | -2.4% | 18,800 |
| 2022/04/19 | 1,497 | 1,584 | 1,497 | 1,573 | +95 | +6.4% | 49,200 |
| 2022/04/18 | 1,438 | 1,492 | 1,438 | 1,478 | +10 | +0.7% | 21,700 |
| 2022/04/15 | 1,450 | 1,468 | 1,384 | 1,468 | -6 | -0.4% | 27,400 |
| 2022/04/14 | 1,460 | 1,493 | 1,426 | 1,474 | +18 | +1.2% | 10,700 |
| 2022/04/13 | 1,422 | 1,461 | 1,414 | 1,456 | +42 | +3% | 8,800 |
| 2022/04/12 | 1,401 | 1,449 | 1,383 | 1,414 | -17 | -1.2% | 25,500 |
| 2022/04/11 | 1,523 | 1,556 | 1,415 | 1,431 | -105 | -6.8% | 46,600 |
| 2022/04/08 | 1,600 | 1,609 | 1,532 | 1,536 | -42 | -2.7% | 31,900 |
| 2022/04/07 | 1,532 | 1,611 | 1,524 | 1,578 | +40 | +2.6% | 35,300 |
| 2022/04/06 | 1,563 | 1,570 | 1,526 | 1,538 | -62 | -3.9% | 22,500 |
| 2022/04/05 | 1,530 | 1,629 | 1,530 | 1,600 | +83 | +5.5% | 54,200 |
| 2022/04/04 | 1,554 | 1,554 | 1,485 | 1,517 | -37 | -2.4% | 23,900 |
| 2022/04/01 | 1,510 | 1,560 | 1,505 | 1,554 | +16 | +1% | 14,300 |
801～
850
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
