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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 1,345 | 1,357 | 1,320 | 1,354 | +17 | +1.3% | 5,500 |
| 2024/05/13 | 1,350 | 1,350 | 1,323 | 1,337 | +1 | +0.1% | 7,300 |
| 2024/05/10 | 1,352 | 1,352 | 1,327 | 1,336 | -16 | -1.2% | 600 |
| 2024/05/09 | 1,369 | 1,369 | 1,351 | 1,352 | -18 | -1.3% | 2,000 |
| 2024/05/08 | 1,305 | 1,371 | 1,305 | 1,370 | +59 | +4.5% | 4,700 |
| 2024/05/07 | 1,301 | 1,311 | 1,301 | 1,311 | +10 | +0.8% | 900 |
| 2024/05/02 | 1,300 | 1,306 | 1,300 | 1,301 | +1 | +0.1% | 500 |
| 2024/05/01 | 1,311 | 1,313 | 1,300 | 1,300 | -3 | -0.2% | 3,100 |
| 2024/04/30 | 1,301 | 1,303 | 1,285 | 1,303 | +2 | +0.2% | 2,200 |
| 2024/04/26 | 1,295 | 1,312 | 1,295 | 1,301 | +4 | +0.3% | 2,700 |
| 2024/04/25 | 1,295 | 1,297 | 1,289 | 1,297 | +8 | +0.6% | 1,000 |
| 2024/04/24 | 1,303 | 1,303 | 1,281 | 1,289 | -11 | -0.8% | 800 |
| 2024/04/23 | 1,313 | 1,313 | 1,277 | 1,300 | +1 | +0.1% | 1,500 |
| 2024/04/22 | 1,290 | 1,299 | 1,273 | 1,299 | +5 | +0.4% | 2,800 |
| 2024/04/19 | 1,295 | 1,295 | 1,255 | 1,294 | +26 | +2.1% | 11,500 |
| 2024/04/18 | 1,256 | 1,268 | 1,255 | 1,268 | -4 | -0.3% | 600 |
| 2024/04/17 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 100 |
| 2024/04/16 | 1,261 | 1,272 | 1,256 | 1,272 | -4 | -0.3% | 1,300 |
301～
350
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
