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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
201～
250
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
