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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,541 | 1,573 | 1,537 | 1,538 | -31 | -2% | 24,200 |
| 2022/03/30 | 1,530 | 1,584 | 1,524 | 1,569 | +52 | +3.4% | 33,400 |
| 2022/03/29 | 1,475 | 1,521 | 1,475 | 1,517 | +35 | +2.4% | 18,700 |
| 2022/03/28 | 1,589 | 1,589 | 1,469 | 1,482 | -108 | -6.8% | 46,400 |
| 2022/03/25 | 1,599 | 1,677 | 1,579 | 1,590 | ±0 | ±0% | 46,000 |
| 2022/03/24 | 1,502 | 1,602 | 1,488 | 1,590 | +48 | +3.1% | 34,100 |
| 2022/03/23 | 1,555 | 1,610 | 1,525 | 1,542 | +19 | +1.2% | 41,300 |
| 2022/03/22 | 1,583 | 1,592 | 1,522 | 1,523 | -76 | -4.8% | 27,600 |
| 2022/03/18 | 1,519 | 1,640 | 1,519 | 1,599 | +94 | +6.2% | 65,000 |
| 2022/03/17 | 1,500 | 1,529 | 1,480 | 1,505 | +43 | +2.9% | 26,700 |
| 2022/03/16 | 1,510 | 1,510 | 1,440 | 1,462 | -18 | -1.2% | 14,500 |
| 2022/03/15 | 1,425 | 1,484 | 1,380 | 1,480 | +36 | +2.5% | 15,600 |
| 2022/03/14 | 1,502 | 1,502 | 1,419 | 1,444 | -58 | -3.9% | 16,600 |
| 2022/03/11 | 1,517 | 1,550 | 1,481 | 1,502 | -16 | -1.1% | 38,300 |
| 2022/03/10 | 1,389 | 1,530 | 1,374 | 1,518 | +188 | +14.1% | 106,000 |
| 2022/03/09 | 1,321 | 1,352 | 1,317 | 1,330 | +11 | +0.8% | 13,000 |
| 2022/03/08 | 1,371 | 1,400 | 1,295 | 1,319 | -82 | -5.9% | 38,100 |
| 2022/03/07 | 1,309 | 1,418 | 1,309 | 1,401 | +51 | +3.8% | 40,100 |
| 2022/03/04 | 1,350 | 1,382 | 1,290 | 1,350 | -33 | -2.4% | 39,600 |
| 2022/03/03 | 1,400 | 1,453 | 1,375 | 1,383 | -29 | -2.1% | 53,300 |
| 2022/03/02 | 1,309 | 1,418 | 1,282 | 1,412 | +77 | +5.8% | 88,400 |
| 2022/03/01 | 1,309 | 1,348 | 1,308 | 1,335 | +37 | +2.9% | 29,500 |
| 2022/02/28 | 1,220 | 1,335 | 1,220 | 1,298 | +54 | +4.3% | 57,100 |
| 2022/02/25 | 1,170 | 1,260 | 1,159 | 1,244 | +138 | +12.5% | 57,900 |
| 2022/02/24 | 1,177 | 1,178 | 1,080 | 1,106 | -75 | -6.4% | 83,200 |
| 2022/02/22 | 1,200 | 1,238 | 1,178 | 1,181 | -23 | -1.9% | 29,500 |
| 2022/02/21 | 1,168 | 1,213 | 1,164 | 1,204 | +13 | +1.1% | 16,300 |
| 2022/02/18 | 1,173 | 1,218 | 1,155 | 1,191 | -8 | -0.7% | 27,000 |
| 2022/02/17 | 1,210 | 1,210 | 1,186 | 1,199 | -11 | -0.9% | 15,200 |
| 2022/02/16 | 1,200 | 1,260 | 1,188 | 1,210 | +48 | +4.1% | 27,800 |
| 2022/02/15 | 1,150 | 1,197 | 1,110 | 1,162 | -38 | -3.2% | 89,100 |
| 2022/02/14 | 1,218 | 1,253 | 1,200 | 1,200 | -58 | -4.6% | 74,900 |
| 2022/02/10 | 1,249 | 1,300 | 1,230 | 1,258 | +36 | +2.9% | 41,100 |
| 2022/02/09 | 1,231 | 1,235 | 1,211 | 1,222 | +21 | +1.7% | 13,000 |
| 2022/02/08 | 1,213 | 1,259 | 1,198 | 1,201 | -12 | -1% | 53,800 |
| 2022/02/07 | 1,170 | 1,262 | 1,163 | 1,213 | +13 | +1.1% | 76,200 |
| 2022/02/04 | 1,256 | 1,261 | 1,192 | 1,200 | -108 | -8.3% | 105,300 |
| 2022/02/03 | 1,230 | 1,376 | 1,229 | 1,308 | +129 | +10.9% | 591,200 |
| 2022/02/02 | 1,131 | 1,186 | 1,119 | 1,179 | +72 | +6.5% | 44,500 |
| 2022/02/01 | 1,082 | 1,153 | 1,082 | 1,107 | +25 | +2.3% | 50,300 |
| 2022/01/31 | 1,046 | 1,092 | 1,046 | 1,082 | +51 | +4.9% | 22,700 |
| 2022/01/28 | 1,044 | 1,065 | 1,015 | 1,031 | -26 | -2.5% | 40,800 |
| 2022/01/27 | 1,090 | 1,099 | 1,023 | 1,057 | -33 | -3% | 51,900 |
| 2022/01/26 | 1,060 | 1,107 | 1,046 | 1,090 | +32 | +3% | 34,900 |
| 2022/01/25 | 1,107 | 1,130 | 1,040 | 1,058 | -62 | -5.5% | 61,000 |
| 2022/01/24 | 1,071 | 1,124 | 1,063 | 1,120 | +39 | +3.6% | 29,700 |
| 2022/01/21 | 1,035 | 1,096 | 1,030 | 1,081 | +7 | +0.7% | 59,400 |
| 2022/01/20 | 1,010 | 1,074 | 1,008 | 1,074 | +65 | +6.4% | 37,300 |
| 2022/01/19 | 1,063 | 1,079 | 990 | 1,009 | -80 | -7.3% | 111,900 |
| 2022/01/18 | 1,090 | 1,144 | 1,069 | 1,089 | +1 | +0.1% | 32,500 |
851～
900
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
