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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/10/23 | 1,300 | 1,304 | 1,292 | 1,302 | ±0 | ±0% | 2,100 |
| 2024/10/22 | 1,301 | 1,302 | 1,291 | 1,302 | -2 | -0.2% | 1,600 |
| 2024/10/21 | 1,291 | 1,304 | 1,291 | 1,304 | +13 | +1% | 3,600 |
| 2024/10/18 | 1,309 | 1,310 | 1,289 | 1,291 | +5 | +0.4% | 4,800 |
| 2024/10/17 | 1,335 | 1,336 | 1,282 | 1,286 | -33 | -2.5% | 23,100 |
| 2024/10/16 | 1,228 | 1,490 | 1,228 | 1,319 | +89 | +7.2% | 100,800 |
| 2024/10/15 | 1,236 | 1,236 | 1,230 | 1,230 | -4 | -0.3% | 500 |
| 2024/10/11 | 1,235 | 1,235 | 1,234 | 1,234 | -1 | -0.1% | 400 |
| 2024/10/10 | 1,242 | 1,242 | 1,235 | 1,235 | -6 | -0.5% | 300 |
| 2024/10/09 | 1,250 | 1,250 | 1,241 | 1,241 | -10 | -0.8% | 200 |
| 2024/10/08 | 1,251 | 1,251 | 1,251 | 1,251 | -4 | -0.3% | 100 |
151～
200
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
