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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,259 | 1,285 | 1,259 | 1,285 | -1 | -0.1% | 200 |
| 2024/02/27 | 1,289 | 1,296 | 1,266 | 1,286 | +32 | +2.6% | 1,800 |
| 2024/02/26 | 1,237 | 1,255 | 1,222 | 1,254 | +5 | +0.4% | 2,500 |
| 2024/02/22 | 1,277 | 1,277 | 1,221 | 1,249 | -17 | -1.3% | 2,700 |
| 2024/02/21 | 1,290 | 1,290 | 1,266 | 1,266 | -14 | -1.1% | 1,800 |
| 2024/02/20 | 1,283 | 1,283 | 1,254 | 1,280 | +21 | +1.7% | 2,500 |
| 2024/02/19 | 1,239 | 1,289 | 1,236 | 1,259 | +20 | +1.6% | 2,600 |
| 2024/02/16 | 1,214 | 1,280 | 1,201 | 1,239 | +25 | +2.1% | 11,900 |
| 2024/02/15 | 1,227 | 1,237 | 1,209 | 1,214 | -13 | -1.1% | 2,700 |
| 2024/02/14 | 1,201 | 1,249 | 1,180 | 1,227 | +2 | +0.2% | 13,500 |
| 2024/02/13 | 1,265 | 1,317 | 1,225 | 1,225 | -17 | -1.4% | 14,800 |
| 2024/02/09 | 1,261 | 1,261 | 1,242 | 1,242 | -15 | -1.2% | 1,500 |
| 2024/02/08 | 1,252 | 1,273 | 1,252 | 1,257 | -3 | -0.2% | 1,400 |
| 2024/02/07 | 1,275 | 1,280 | 1,260 | 1,260 | -15 | -1.2% | 2,900 |
| 2024/02/06 | 1,267 | 1,275 | 1,267 | 1,275 | ±0 | ±0% | 500 |
| 2024/02/05 | 1,265 | 1,280 | 1,265 | 1,275 | +14 | +1.1% | 1,400 |
| 2024/02/02 | 1,260 | 1,261 | 1,260 | 1,261 | -6 | -0.5% | 400 |
| 2024/02/01 | 1,236 | 1,279 | 1,236 | 1,267 | +15 | +1.2% | 2,000 |
| 2024/01/31 | 1,279 | 1,280 | 1,245 | 1,252 | -28 | -2.2% | 1,600 |
| 2024/01/30 | 1,271 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 1,000 |
| 2024/01/29 | 1,293 | 1,293 | 1,270 | 1,271 | +1 | +0.1% | 1,400 |
| 2024/01/26 | 1,260 | 1,286 | 1,260 | 1,270 | +10 | +0.8% | 4,900 |
| 2024/01/25 | 1,233 | 1,266 | 1,233 | 1,260 | - | - | 3,800 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,265 | 1,265 | 1,256 | 1,256 | -19 | -1.5% | 300 |
| 2024/01/22 | 1,242 | 1,287 | 1,242 | 1,275 | +45 | +3.7% | 5,600 |
| 2024/01/19 | 1,245 | 1,245 | 1,230 | 1,230 | -13 | -1% | 3,100 |
| 2024/01/18 | 1,230 | 1,243 | 1,220 | 1,243 | +9 | +0.7% | 2,200 |
| 2024/01/17 | 1,237 | 1,241 | 1,234 | 1,234 | -10 | -0.8% | 2,700 |
| 2024/01/16 | 1,258 | 1,258 | 1,242 | 1,244 | -26 | -2% | 2,600 |
| 2024/01/15 | 1,253 | 1,315 | 1,253 | 1,270 | +17 | +1.4% | 8,700 |
| 2024/01/12 | 1,310 | 1,310 | 1,251 | 1,253 | -67 | -5.1% | 1,400 |
| 2024/01/11 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 7,700 |
| 2024/01/10 | 1,260 | 1,289 | 1,260 | 1,280 | +24 | +1.9% | 4,700 |
| 2024/01/09 | 1,250 | 1,256 | 1,236 | 1,256 | +22 | +1.8% | 2,500 |
| 2024/01/05 | 1,234 | 1,241 | 1,230 | 1,234 | ±0 | ±0% | 89,000 |
| 2024/01/04 | 1,224 | 1,234 | 1,220 | 1,234 | +15 | +1.2% | 2,800 |
| 2023/12/29 | 1,227 | 1,227 | 1,202 | 1,219 | +6 | +0.5% | 3,000 |
| 2023/12/28 | 1,205 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,100 |
| 2023/12/27 | 1,200 | 1,220 | 1,197 | 1,205 | +3 | +0.2% | 5,100 |
| 2023/12/26 | 1,207 | 1,210 | 1,200 | 1,202 | -5 | -0.4% | 2,500 |
| 2023/12/25 | 1,214 | 1,214 | 1,205 | 1,207 | -7 | -0.6% | 2,000 |
| 2023/12/22 | 1,210 | 1,225 | 1,208 | 1,214 | +1 | +0.1% | 2,100 |
| 2023/12/21 | 1,236 | 1,247 | 1,213 | 1,213 | -42 | -3.3% | 2,900 |
| 2023/12/20 | 1,250 | 1,255 | 1,250 | 1,255 | +10 | +0.8% | 2,000 |
| 2023/12/19 | 1,230 | 1,245 | 1,227 | 1,245 | +10 | +0.8% | 2,700 |
| 2023/12/18 | 1,226 | 1,235 | 1,214 | 1,235 | +4 | +0.3% | 2,800 |
| 2023/12/15 | 1,207 | 1,231 | 1,207 | 1,231 | +23 | +1.9% | 3,500 |
| 2023/12/14 | 1,203 | 1,222 | 1,203 | 1,208 | +5 | +0.4% | 4,400 |
| 2023/12/13 | 1,202 | 1,203 | 1,198 | 1,203 | ±0 | ±0% | 3,300 |
351～
400
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
