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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/04/15 | 1,274 | 1,280 | 1,250 | 1,276 | - | - | 2,200 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,271 | 1,280 | 1,270 | 1,280 | -2 | -0.2% | 1,300 |
| 2024/04/10 | 1,290 | 1,291 | 1,274 | 1,282 | -8 | -0.6% | 500 |
| 2024/04/09 | 1,272 | 1,294 | 1,272 | 1,290 | - | - | 600 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,273 | 1,289 | 1,269 | 1,272 | -27 | -2.1% | 1,200 |
| 2024/04/04 | 1,277 | 1,302 | 1,277 | 1,299 | +22 | +1.7% | 4,400 |
| 2024/04/03 | 1,263 | 1,292 | 1,261 | 1,277 | +14 | +1.1% | 2,700 |
| 2024/04/02 | 1,272 | 1,273 | 1,263 | 1,263 | +2 | +0.2% | 1,200 |
| 2024/04/01 | 1,286 | 1,300 | 1,261 | 1,261 | -39 | -3% | 1,900 |
| 2024/03/29 | 1,278 | 1,319 | 1,274 | 1,300 | +22 | +1.7% | 5,900 |
| 2024/03/28 | 1,274 | 1,279 | 1,262 | 1,278 | +17 | +1.3% | 1,300 |
| 2024/03/27 | 1,275 | 1,276 | 1,261 | 1,261 | ±0 | ±0% | 300 |
| 2024/03/26 | 1,267 | 1,270 | 1,260 | 1,261 | -6 | -0.5% | 3,200 |
| 2024/03/25 | 1,270 | 1,270 | 1,253 | 1,267 | -3 | -0.2% | 600 |
| 2024/03/22 | 1,262 | 1,275 | 1,262 | 1,270 | +9 | +0.7% | 1,100 |
| 2024/03/21 | 1,264 | 1,269 | 1,254 | 1,261 | +16 | +1.3% | 1,800 |
| 2024/03/19 | 1,260 | 1,268 | 1,226 | 1,245 | -3 | -0.2% | 2,600 |
| 2024/03/18 | 1,237 | 1,248 | 1,220 | 1,248 | +11 | +0.9% | 4,200 |
| 2024/03/15 | 1,218 | 1,250 | 1,217 | 1,237 | +17 | +1.4% | 3,600 |
| 2024/03/14 | 1,219 | 1,229 | 1,219 | 1,220 | ±0 | ±0% | 1,600 |
| 2024/03/13 | 1,235 | 1,235 | 1,216 | 1,220 | -15 | -1.2% | 2,200 |
| 2024/03/12 | 1,230 | 1,235 | 1,220 | 1,235 | +6 | +0.5% | 1,800 |
| 2024/03/11 | 1,222 | 1,270 | 1,220 | 1,229 | +7 | +0.6% | 6,000 |
| 2024/03/08 | 1,235 | 1,235 | 1,222 | 1,222 | -13 | -1.1% | 700 |
| 2024/03/07 | 1,229 | 1,244 | 1,222 | 1,235 | +5 | +0.4% | 2,000 |
| 2024/03/06 | 1,221 | 1,251 | 1,220 | 1,230 | -28 | -2.2% | 2,900 |
| 2024/03/05 | 1,228 | 1,258 | 1,228 | 1,258 | ±0 | ±0% | 3,500 |
| 2024/03/04 | 1,288 | 1,288 | 1,250 | 1,258 | -12 | -0.9% | 1,400 |
1～
50
件表示中 / 648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 | 131,300円 | +11.0% | +3.0% | 0.00% | 11.98倍 | 2.12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 |
| オービーシステ | 221,400円 | +6.0% | +0.6% | 3.39% | 10.61倍 | 1.08倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| 日本一Ｓ | 102,400円 | - | - | 0.49% | - | 0.65倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| シイエヌエス | 178,300円 | +12.3% | +26.1% | 2.69% | 10.64倍 | 1.51倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| テンダ | 237,400円 | +20.4% | +17.0% | 2.11% | 15.71倍 | 2.17倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
