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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,321 | 1,321 | 1,321 | 1,321 | -9 | -0.7% | 100 |
| 2024/07/23 | 1,322 | 1,330 | 1,320 | 1,330 | +6 | +0.5% | 1,200 |
| 2024/07/22 | 1,324 | 1,324 | 1,324 | 1,324 | -5 | -0.4% | 100 |
| 2024/07/19 | 1,335 | 1,335 | 1,320 | 1,329 | -5 | -0.4% | 2,400 |
| 2024/07/18 | 1,324 | 1,334 | 1,324 | 1,334 | -1 | -0.1% | 200 |
| 2024/07/17 | 1,326 | 1,335 | 1,326 | 1,335 | +9 | +0.7% | 1,400 |
| 2024/07/16 | 1,319 | 1,330 | 1,319 | 1,326 | +9 | +0.7% | 1,100 |
| 2024/07/12 | 1,318 | 1,318 | 1,317 | 1,317 | +2 | +0.2% | 500 |
| 2024/07/11 | 1,312 | 1,315 | 1,303 | 1,315 | +7 | +0.5% | 800 |
| 2024/07/10 | 1,308 | 1,308 | 1,305 | 1,308 | - | - | 1,100 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 1,312 | 1,312 | 1,310 | 1,310 | -5 | -0.4% | 500 |
| 2024/07/05 | 1,315 | 1,315 | 1,315 | 1,315 | +2 | +0.2% | 200 |
| 2024/07/04 | 1,313 | 1,328 | 1,313 | 1,313 | -18 | -1.4% | 1,100 |
| 2024/07/03 | 1,320 | 1,331 | 1,320 | 1,331 | +13 | +1% | 800 |
| 2024/07/02 | 1,312 | 1,318 | 1,309 | 1,318 | +8 | +0.6% | 1,300 |
| 2024/07/01 | 1,333 | 1,333 | 1,310 | 1,310 | -23 | -1.7% | 3,500 |
| 2024/06/28 | 1,340 | 1,340 | 1,331 | 1,333 | -15 | -1.1% | 2,700 |
| 2024/06/27 | 1,331 | 1,348 | 1,331 | 1,348 | +13 | +1% | 700 |
| 2024/06/26 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 1,900 |
| 2024/06/25 | 1,345 | 1,345 | 1,337 | 1,345 | - | - | 500 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 1,335 | 1,335 | 1,334 | 1,334 | -23 | -1.7% | 2,800 |
| 2024/06/20 | 1,358 | 1,358 | 1,357 | 1,357 | +8 | +0.6% | 500 |
| 2024/06/19 | 1,337 | 1,349 | 1,337 | 1,349 | -1 | -0.1% | 600 |
| 2024/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 300 |
| 2024/06/17 | 1,345 | 1,349 | 1,341 | 1,348 | +16 | +1.2% | 400 |
| 2024/06/14 | 1,339 | 1,368 | 1,332 | 1,332 | +3 | +0.2% | 2,900 |
| 2024/06/13 | 1,329 | 1,329 | 1,329 | 1,329 | -6 | -0.4% | 100 |
| 2024/06/12 | 1,335 | 1,335 | 1,329 | 1,335 | - | - | 300 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,343 | 1,343 | 1,336 | 1,336 | -11 | -0.8% | 300 |
| 2024/06/07 | 1,334 | 1,347 | 1,334 | 1,347 | -2 | -0.1% | 200 |
| 2024/06/06 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 500 |
| 2024/06/05 | 1,324 | 1,350 | 1,324 | 1,350 | +16 | +1.2% | 800 |
| 2024/06/04 | 1,334 | 1,334 | 1,334 | 1,334 | +17 | +1.3% | 400 |
| 2024/06/03 | 1,326 | 1,339 | 1,317 | 1,317 | -14 | -1.1% | 500 |
| 2024/05/31 | 1,330 | 1,347 | 1,330 | 1,331 | -10 | -0.7% | 600 |
| 2024/05/30 | 1,349 | 1,349 | 1,316 | 1,341 | -8 | -0.6% | 1,900 |
| 2024/05/29 | 1,350 | 1,354 | 1,349 | 1,349 | -3 | -0.2% | 1,500 |
| 2024/05/28 | 1,336 | 1,352 | 1,336 | 1,352 | +8 | +0.6% | 400 |
| 2024/05/27 | 1,332 | 1,351 | 1,332 | 1,344 | +22 | +1.7% | 1,900 |
| 2024/05/24 | 1,317 | 1,333 | 1,317 | 1,322 | -14 | -1% | 800 |
| 2024/05/23 | 1,337 | 1,337 | 1,318 | 1,336 | -1 | -0.1% | 4,000 |
| 2024/05/22 | 1,330 | 1,339 | 1,317 | 1,337 | -3 | -0.2% | 1,700 |
| 2024/05/21 | 1,321 | 1,343 | 1,321 | 1,340 | +2 | +0.1% | 1,300 |
| 2024/05/20 | 1,338 | 1,338 | 1,323 | 1,338 | +19 | +1.4% | 2,800 |
| 2024/05/17 | 1,320 | 1,320 | 1,310 | 1,319 | -17 | -1.3% | 4,800 |
| 2024/05/16 | 1,342 | 1,347 | 1,327 | 1,336 | -9 | -0.7% | 2,400 |
| 2024/05/15 | 1,360 | 1,365 | 1,345 | 1,345 | -9 | -0.7% | 3,700 |
251～
300
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
