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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,431 | 1,431 | 1,411 | 1,411 | -20 | -1.4% | 200 |
| 2025/01/07 | 1,420 | 1,431 | 1,410 | 1,431 | +34 | +2.4% | 2,200 |
| 2025/01/06 | 1,393 | 1,397 | 1,385 | 1,397 | +19 | +1.4% | 2,200 |
| 2024/12/30 | 1,362 | 1,378 | 1,362 | 1,378 | +36 | +2.7% | 500 |
| 2024/12/27 | 1,312 | 1,343 | 1,311 | 1,342 | -38 | -2.8% | 2,500 |
| 2024/12/26 | 1,431 | 1,431 | 1,380 | 1,380 | -29 | -2.1% | 2,200 |
| 2024/12/25 | 1,412 | 1,412 | 1,387 | 1,409 | -6 | -0.4% | 2,500 |
| 2024/12/24 | 1,434 | 1,434 | 1,415 | 1,415 | -11 | -0.8% | 500 |
| 2024/12/23 | 1,429 | 1,440 | 1,420 | 1,426 | +7 | +0.5% | 2,000 |
| 2024/12/20 | 1,432 | 1,432 | 1,419 | 1,419 | +6 | +0.4% | 3,100 |
| 2024/12/19 | 1,401 | 1,413 | 1,401 | 1,413 | +1 | +0.1% | 500 |
| 2024/12/18 | 1,443 | 1,443 | 1,402 | 1,412 | -36 | -2.5% | 3,300 |
| 2024/12/17 | 1,447 | 1,469 | 1,447 | 1,448 | +7 | +0.5% | 2,400 |
| 2024/12/16 | 1,409 | 1,441 | 1,409 | 1,441 | +50 | +3.6% | 8,000 |
| 2024/12/13 | 1,392 | 1,395 | 1,391 | 1,391 | -9 | -0.6% | 400 |
| 2024/12/12 | 1,372 | 1,402 | 1,372 | 1,400 | - | - | 3,400 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,400 | 1,400 | 1,386 | 1,386 | +14 | +1% | 400 |
| 2024/12/09 | 1,372 | 1,387 | 1,372 | 1,372 | - | - | 500 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 1,400 |
| 2024/12/04 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2024/12/03 | 1,387 | 1,410 | 1,387 | 1,410 | +27 | +2% | 3,200 |
| 2024/12/02 | 1,397 | 1,397 | 1,375 | 1,383 | +8 | +0.6% | 1,700 |
| 2024/11/29 | 1,350 | 1,380 | 1,350 | 1,375 | +20 | +1.5% | 1,700 |
| 2024/11/28 | 1,329 | 1,360 | 1,329 | 1,355 | +14 | +1% | 1,600 |
| 2024/11/27 | 1,364 | 1,364 | 1,341 | 1,341 | -23 | -1.7% | 2,300 |
| 2024/11/26 | 1,364 | 1,364 | 1,364 | 1,364 | -2 | -0.1% | 100 |
| 2024/11/25 | 1,340 | 1,366 | 1,340 | 1,366 | +26 | +1.9% | 900 |
| 2024/11/22 | 1,344 | 1,348 | 1,335 | 1,340 | ±0 | ±0% | 1,500 |
| 2024/11/21 | 1,346 | 1,346 | 1,340 | 1,340 | -6 | -0.4% | 700 |
| 2024/11/20 | 1,370 | 1,370 | 1,346 | 1,346 | -14 | -1% | 2,200 |
| 2024/11/19 | 1,361 | 1,362 | 1,360 | 1,360 | +2 | +0.1% | 600 |
| 2024/11/18 | 1,330 | 1,370 | 1,330 | 1,358 | ±0 | ±0% | 3,200 |
| 2024/11/15 | 1,350 | 1,358 | 1,342 | 1,358 | +13 | +1% | 2,500 |
| 2024/11/14 | 1,341 | 1,347 | 1,307 | 1,345 | +22 | +1.7% | 3,000 |
| 2024/11/13 | 1,300 | 1,350 | 1,300 | 1,323 | +23 | +1.8% | 9,200 |
| 2024/11/12 | 1,300 | 1,315 | 1,299 | 1,300 | +6 | +0.5% | 14,900 |
| 2024/11/11 | 1,292 | 1,307 | 1,291 | 1,294 | +15 | +1.2% | 2,900 |
| 2024/11/08 | 1,279 | 1,280 | 1,279 | 1,279 | +1 | +0.1% | 1,500 |
| 2024/11/07 | 1,278 | 1,287 | 1,270 | 1,278 | +4 | +0.3% | 3,400 |
| 2024/11/06 | 1,279 | 1,281 | 1,260 | 1,274 | -5 | -0.4% | 2,700 |
| 2024/11/05 | 1,280 | 1,280 | 1,279 | 1,279 | -2 | -0.2% | 1,000 |
| 2024/11/01 | 1,287 | 1,300 | 1,281 | 1,281 | -8 | -0.6% | 1,900 |
| 2024/10/31 | 1,288 | 1,291 | 1,256 | 1,289 | +1 | +0.1% | 4,600 |
| 2024/10/30 | 1,283 | 1,288 | 1,278 | 1,288 | +4 | +0.3% | 1,000 |
| 2024/10/29 | 1,267 | 1,284 | 1,267 | 1,284 | +18 | +1.4% | 1,000 |
| 2024/10/28 | 1,269 | 1,276 | 1,261 | 1,266 | -3 | -0.2% | 1,700 |
| 2024/10/25 | 1,299 | 1,299 | 1,269 | 1,269 | -30 | -2.3% | 4,900 |
| 2024/10/24 | 1,302 | 1,302 | 1,295 | 1,299 | -3 | -0.2% | 900 |
101～
150
件表示中 / 907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 | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15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 |
| モルフォ | 113,900円 | +12.1% | +37.6% | 0.00% | 18.69倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| チエル | 79,500円 | +45.0% | +13.5% | 1.89% | 12.09倍 | 1.92倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| サイトリ細研 | 69,500円 | +768.9% | - | 0.00% | 87.42倍 | 14.81倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
