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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,243 | 1,257 | 1,237 | 1,255 | - | - | 2,300 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,252 | 1,256 | 1,252 | 1,256 | - | - | 200 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,264 | 1,264 | 1,264 | 1,264 | ±0 | ±0% | 200 |
| 2024/09/30 | 1,234 | 1,264 | 1,234 | 1,264 | - | - | 400 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,261 | 1,261 | 1,249 | 1,249 | - | - | 300 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,256 | 1,256 | 1,256 | 1,256 | ±0 | ±0% | 100 |
| 2024/09/20 | 1,269 | 1,269 | 1,235 | 1,256 | - | - | 2,000 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 1,225 | 1,225 | 1,224 | 1,225 | +5 | +0.4% | 500 |
| 2024/09/17 | 1,234 | 1,234 | 1,220 | 1,220 | +7 | +0.6% | 200 |
| 2024/09/13 | 1,228 | 1,228 | 1,213 | 1,213 | -16 | -1.3% | 500 |
| 2024/09/12 | 1,222 | 1,252 | 1,221 | 1,229 | +7 | +0.6% | 2,200 |
| 2024/09/11 | 1,221 | 1,222 | 1,221 | 1,222 | ±0 | ±0% | 200 |
| 2024/09/10 | 1,239 | 1,239 | 1,222 | 1,222 | -7 | -0.6% | 300 |
| 2024/09/09 | 1,236 | 1,236 | 1,229 | 1,229 | -11 | -0.9% | 60,600 |
| 2024/09/06 | 1,240 | 1,240 | 1,240 | 1,240 | -15 | -1.2% | 200 |
| 2024/09/05 | 1,254 | 1,255 | 1,254 | 1,255 | ±0 | ±0% | 500 |
| 2024/09/04 | 1,242 | 1,255 | 1,242 | 1,255 | +16 | +1.3% | 1,600 |
| 2024/09/03 | 1,255 | 1,255 | 1,239 | 1,239 | -16 | -1.3% | 300 |
| 2024/09/02 | 1,255 | 1,255 | 1,250 | 1,255 | +2 | +0.2% | 700 |
| 2024/08/30 | 1,253 | 1,253 | 1,253 | 1,253 | - | - | 100 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,265 | 1,265 | 1,253 | 1,253 | -12 | -0.9% | 1,200 |
| 2024/08/27 | 1,260 | 1,265 | 1,260 | 1,265 | +4 | +0.3% | 600 |
| 2024/08/26 | 1,274 | 1,274 | 1,261 | 1,261 | -13 | -1% | 300 |
| 2024/08/23 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 300 |
| 2024/08/22 | 1,258 | 1,274 | 1,258 | 1,274 | +16 | +1.3% | 400 |
| 2024/08/21 | 1,261 | 1,261 | 1,256 | 1,258 | -26 | -2% | 300 |
| 2024/08/20 | 1,285 | 1,285 | 1,284 | 1,284 | +16 | +1.3% | 700 |
| 2024/08/19 | 1,260 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 300 |
| 2024/08/16 | 1,255 | 1,288 | 1,251 | 1,258 | -17 | -1.3% | 2,900 |
| 2024/08/15 | 1,261 | 1,287 | 1,261 | 1,275 | -15 | -1.2% | 1,100 |
| 2024/08/14 | 1,289 | 1,290 | 1,268 | 1,290 | ±0 | ±0% | 600 |
| 2024/08/13 | 1,249 | 1,290 | 1,249 | 1,290 | +42 | +3.4% | 4,500 |
| 2024/08/09 | 1,262 | 1,300 | 1,194 | 1,248 | +4 | +0.3% | 8,500 |
| 2024/08/08 | 1,253 | 1,258 | 1,241 | 1,244 | -14 | -1.1% | 800 |
| 2024/08/07 | 1,242 | 1,259 | 1,231 | 1,258 | +16 | +1.3% | 2,500 |
| 2024/08/06 | 1,245 | 1,249 | 1,227 | 1,242 | -3 | -0.2% | 1,200 |
| 2024/08/05 | 1,280 | 1,295 | 1,185 | 1,245 | -53 | -4.1% | 4,000 |
| 2024/08/02 | 1,326 | 1,326 | 1,276 | 1,298 | -33 | -2.5% | 3,100 |
| 2024/08/01 | 1,330 | 1,335 | 1,330 | 1,331 | +4 | +0.3% | 900 |
| 2024/07/31 | 1,326 | 1,328 | 1,326 | 1,327 | +1 | +0.1% | 600 |
| 2024/07/30 | 1,330 | 1,336 | 1,326 | 1,326 | -4 | -0.3% | 2,100 |
| 2024/07/29 | 1,323 | 1,330 | 1,321 | 1,330 | +10 | +0.8% | 1,300 |
| 2024/07/26 | 1,320 | 1,320 | 1,320 | 1,320 | +3 | +0.2% | 200 |
| 2024/07/25 | 1,320 | 1,334 | 1,315 | 1,317 | -4 | -0.3% | 1,700 |
201～
250
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
