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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/12 | 1,211 | 1,212 | 1,201 | 1,203 | -14 | -1.2% | 2,600 |
| 2023/12/11 | 1,220 | 1,232 | 1,216 | 1,217 | +3 | +0.2% | 4,600 |
| 2023/12/08 | 1,207 | 1,216 | 1,175 | 1,214 | +7 | +0.6% | 2,900 |
| 2023/12/07 | 1,203 | 1,210 | 1,203 | 1,207 | +4 | +0.3% | 2,800 |
| 2023/12/06 | 1,216 | 1,220 | 1,200 | 1,203 | -13 | -1.1% | 3,600 |
| 2023/12/05 | 1,220 | 1,220 | 1,215 | 1,216 | -4 | -0.3% | 1,400 |
| 2023/12/04 | 1,225 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 500 |
| 2023/12/01 | 1,225 | 1,228 | 1,225 | 1,225 | +7 | +0.6% | 400 |
| 2023/11/30 | 1,218 | 1,219 | 1,218 | 1,218 | -6 | -0.5% | 700 |
| 2023/11/29 | 1,230 | 1,230 | 1,222 | 1,224 | +11 | +0.9% | 1,100 |
| 2023/11/28 | 1,220 | 1,220 | 1,213 | 1,213 | +5 | +0.4% | 400 |
| 2023/11/27 | 1,210 | 1,213 | 1,207 | 1,208 | -2 | -0.2% | 1,500 |
| 2023/11/24 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 4,800 |
| 2023/11/22 | 1,220 | 1,224 | 1,215 | 1,220 | +8 | +0.7% | 6,000 |
| 2023/11/21 | 1,212 | 1,220 | 1,207 | 1,212 | -6 | -0.5% | 4,400 |
| 2023/11/20 | 1,227 | 1,227 | 1,201 | 1,218 | +8 | +0.7% | 3,200 |
| 2023/11/17 | 1,212 | 1,238 | 1,199 | 1,210 | -5 | -0.4% | 5,800 |
| 2023/11/16 | 1,221 | 1,221 | 1,212 | 1,215 | +1 | +0.1% | 2,600 |
| 2023/11/15 | 1,230 | 1,230 | 1,211 | 1,214 | -16 | -1.3% | 4,900 |
| 2023/11/14 | 1,275 | 1,275 | 1,221 | 1,230 | -15 | -1.2% | 4,200 |
| 2023/11/13 | 1,238 | 1,255 | 1,213 | 1,245 | +34 | +2.8% | 7,200 |
| 2023/11/10 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 300 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 1,220 | 1,224 | 1,220 | 1,224 | +3 | +0.2% | 600 |
| 2023/11/07 | 1,203 | 1,221 | 1,203 | 1,221 | +16 | +1.3% | 1,800 |
| 2023/11/06 | 1,207 | 1,223 | 1,205 | 1,205 | -1 | -0.1% | 1,800 |
| 2023/11/02 | 1,210 | 1,210 | 1,206 | 1,206 | -33 | -2.7% | 600 |
| 2023/11/01 | 1,240 | 1,240 | 1,239 | 1,239 | +18 | +1.5% | 400 |
| 2023/10/31 | 1,223 | 1,230 | 1,204 | 1,221 | +8 | +0.7% | 900 |
| 2023/10/30 | 1,200 | 1,213 | 1,200 | 1,213 | +30 | +2.5% | 4,900 |
| 2023/10/27 | 1,180 | 1,191 | 1,180 | 1,183 | -2 | -0.2% | 800 |
| 2023/10/26 | 1,210 | 1,214 | 1,185 | 1,185 | -27 | -2.2% | 1,300 |
| 2023/10/25 | 1,223 | 1,223 | 1,212 | 1,212 | -6 | -0.5% | 600 |
| 2023/10/24 | 1,211 | 1,230 | 1,211 | 1,218 | -2 | -0.2% | 600 |
| 2023/10/23 | 1,221 | 1,223 | 1,220 | 1,220 | -4 | -0.3% | 400 |
| 2023/10/20 | 1,250 | 1,250 | 1,224 | 1,224 | -26 | -2.1% | 1,300 |
| 2023/10/19 | 1,240 | 1,250 | 1,235 | 1,250 | +40 | +3.3% | 1,800 |
| 2023/10/18 | 1,210 | 1,217 | 1,210 | 1,210 | ±0 | ±0% | 1,200 |
| 2023/10/17 | 1,223 | 1,223 | 1,210 | 1,210 | +2 | +0.2% | 200 |
351～
400
件表示中 / 907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 | 160,000円 | +18.3% | +10.0% | 1.19% | 12.77倍 | 2.15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 |
| モルフォ | 113,900円 | +12.1% | +37.6% | 0.00% | 18.69倍 | 1.64倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| チエル | 79,500円 | +45.0% | +13.5% | 1.89% | 12.09倍 | 1.92倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| データＨＲ | 48,900円 | +55.7% | - | 0.00% | 20.69倍 | 40.82倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| サイトリ細研 | 69,500円 | +768.9% | - | 0.00% | 87.42倍 | 14.81倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
