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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 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 |
| 2023/10/16 | 1,204 | 1,218 | 1,202 | 1,208 | -19 | -1.5% | 1,500 |
| 2023/10/13 | 1,247 | 1,247 | 1,225 | 1,227 | -20 | -1.6% | 700 |
| 2023/10/12 | 1,206 | 1,247 | 1,206 | 1,247 | +46 | +3.8% | 800 |
| 2023/10/11 | 1,220 | 1,222 | 1,201 | 1,201 | -19 | -1.6% | 1,500 |
| 2023/10/10 | 1,232 | 1,232 | 1,220 | 1,220 | -17 | -1.4% | 1,800 |
| 2023/10/06 | 1,247 | 1,253 | 1,236 | 1,237 | ±0 | ±0% | 900 |
| 2023/10/05 | 1,205 | 1,248 | 1,205 | 1,237 | +32 | +2.7% | 1,400 |
| 2023/10/04 | 1,221 | 1,224 | 1,205 | 1,205 | -45 | -3.6% | 8,300 |
| 2023/10/03 | 1,260 | 1,265 | 1,250 | 1,250 | -15 | -1.2% | 1,300 |
| 2023/10/02 | 1,285 | 1,285 | 1,265 | 1,265 | -28 | -2.2% | 2,000 |
| 2023/09/29 | 1,288 | 1,293 | 1,280 | 1,293 | -3 | -0.2% | 600 |
401～
450
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
