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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,288 | 1,288 | 1,250 | 1,258 | -12 | -0.9% | 1,400 |
| 2024/03/01 | 1,280 | 1,280 | 1,270 | 1,270 | +10 | +0.8% | 700 |
| 2024/02/29 | 1,256 | 1,279 | 1,256 | 1,260 | -25 | -1.9% | 700 |
| 2024/02/28 | 1,259 | 1,285 | 1,259 | 1,285 | -1 | -0.1% | 200 |
| 2024/02/27 | 1,289 | 1,296 | 1,266 | 1,286 | +32 | +2.6% | 1,800 |
| 2024/02/26 | 1,237 | 1,255 | 1,222 | 1,254 | +5 | +0.4% | 2,500 |
| 2024/02/22 | 1,277 | 1,277 | 1,221 | 1,249 | -17 | -1.3% | 2,700 |
| 2024/02/21 | 1,290 | 1,290 | 1,266 | 1,266 | -14 | -1.1% | 1,800 |
| 2024/02/20 | 1,283 | 1,283 | 1,254 | 1,280 | +21 | +1.7% | 2,500 |
| 2024/02/19 | 1,239 | 1,289 | 1,236 | 1,259 | +20 | +1.6% | 2,600 |
| 2024/02/16 | 1,214 | 1,280 | 1,201 | 1,239 | +25 | +2.1% | 11,900 |
| 2024/02/15 | 1,227 | 1,237 | 1,209 | 1,214 | -13 | -1.1% | 2,700 |
| 2024/02/14 | 1,201 | 1,249 | 1,180 | 1,227 | +2 | +0.2% | 13,500 |
| 2024/02/13 | 1,265 | 1,317 | 1,225 | 1,225 | -17 | -1.4% | 14,800 |
| 2024/02/09 | 1,261 | 1,261 | 1,242 | 1,242 | -15 | -1.2% | 1,500 |
| 2024/02/08 | 1,252 | 1,273 | 1,252 | 1,257 | -3 | -0.2% | 1,400 |
| 2024/02/07 | 1,275 | 1,280 | 1,260 | 1,260 | -15 | -1.2% | 2,900 |
| 2024/02/06 | 1,267 | 1,275 | 1,267 | 1,275 | ±0 | ±0% | 500 |
| 2024/02/05 | 1,265 | 1,280 | 1,265 | 1,275 | +14 | +1.1% | 1,400 |
| 2024/02/02 | 1,260 | 1,261 | 1,260 | 1,261 | -6 | -0.5% | 400 |
| 2024/02/01 | 1,236 | 1,279 | 1,236 | 1,267 | +15 | +1.2% | 2,000 |
| 2024/01/31 | 1,279 | 1,280 | 1,245 | 1,252 | -28 | -2.2% | 1,600 |
| 2024/01/30 | 1,271 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 1,000 |
| 2024/01/29 | 1,293 | 1,293 | 1,270 | 1,271 | +1 | +0.1% | 1,400 |
| 2024/01/26 | 1,260 | 1,286 | 1,260 | 1,270 | +10 | +0.8% | 4,900 |
| 2024/01/25 | 1,233 | 1,266 | 1,233 | 1,260 | - | - | 3,800 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,265 | 1,265 | 1,256 | 1,256 | -19 | -1.5% | 300 |
| 2024/01/22 | 1,242 | 1,287 | 1,242 | 1,275 | +45 | +3.7% | 5,600 |
| 2024/01/19 | 1,245 | 1,245 | 1,230 | 1,230 | -13 | -1% | 3,100 |
| 2024/01/18 | 1,230 | 1,243 | 1,220 | 1,243 | +9 | +0.7% | 2,200 |
| 2024/01/17 | 1,237 | 1,241 | 1,234 | 1,234 | -10 | -0.8% | 2,700 |
| 2024/01/16 | 1,258 | 1,258 | 1,242 | 1,244 | -26 | -2% | 2,600 |
| 2024/01/15 | 1,253 | 1,315 | 1,253 | 1,270 | +17 | +1.4% | 8,700 |
| 2024/01/12 | 1,310 | 1,310 | 1,251 | 1,253 | -67 | -5.1% | 1,400 |
| 2024/01/11 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 7,700 |
| 2024/01/10 | 1,260 | 1,289 | 1,260 | 1,280 | +24 | +1.9% | 4,700 |
| 2024/01/09 | 1,250 | 1,256 | 1,236 | 1,256 | +22 | +1.8% | 2,500 |
| 2024/01/05 | 1,234 | 1,241 | 1,230 | 1,234 | ±0 | ±0% | 89,000 |
| 2024/01/04 | 1,224 | 1,234 | 1,220 | 1,234 | +15 | +1.2% | 2,800 |
| 2023/12/29 | 1,227 | 1,227 | 1,202 | 1,219 | +6 | +0.5% | 3,000 |
| 2023/12/28 | 1,205 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,100 |
| 2023/12/27 | 1,200 | 1,220 | 1,197 | 1,205 | +3 | +0.2% | 5,100 |
| 2023/12/26 | 1,207 | 1,210 | 1,200 | 1,202 | -5 | -0.4% | 2,500 |
| 2023/12/25 | 1,214 | 1,214 | 1,205 | 1,207 | -7 | -0.6% | 2,000 |
| 2023/12/22 | 1,210 | 1,225 | 1,208 | 1,214 | +1 | +0.1% | 2,100 |
| 2023/12/21 | 1,236 | 1,247 | 1,213 | 1,213 | -42 | -3.3% | 2,900 |
| 2023/12/20 | 1,250 | 1,255 | 1,250 | 1,255 | +10 | +0.8% | 2,000 |
| 2023/12/19 | 1,230 | 1,245 | 1,227 | 1,245 | +10 | +0.8% | 2,700 |
| 2023/12/18 | 1,226 | 1,235 | 1,214 | 1,235 | +4 | +0.3% | 2,800 |
51～
100
件表示中 / 649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 | 131,900円 | +11.0% | +3.0% | 0.00% | 12.03倍 | 2.13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 |
| テンダ | 237,400円 | +20.4% | +17.0% | 2.11% | 15.71倍 | 2.17倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シイエヌエス | 178,300円 | +12.3% | +26.1% | - | - | - |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| サイオス | 57,100円 | +4.5% | - | 1.75% | 22.50倍 | 4.50倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| スマートバリュ | 47,400円 | +15.0% | - | 1.69% | 329.17倍 | 2.80倍 |
|
クラウドソリューションの運転情報管理や自治体情報が主力。スマートシティ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
