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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,373 | 1,381 | 1,354 | 1,364 | -23 | -1.7% | 1,800 |
| 2025/08/19 | 1,351 | 1,387 | 1,351 | 1,387 | +36 | +2.7% | 1,900 |
| 2025/08/18 | 1,349 | 1,361 | 1,331 | 1,351 | +3 | +0.2% | 6,400 |
| 2025/08/15 | 1,339 | 1,356 | 1,333 | 1,348 | +12 | +0.9% | 5,400 |
| 2025/08/14 | 1,430 | 1,498 | 1,322 | 1,336 | -82 | -5.8% | 15,100 |
| 2025/08/13 | 1,430 | 1,441 | 1,418 | 1,418 | -17 | -1.2% | 3,200 |
| 2025/08/12 | 1,450 | 1,450 | 1,435 | 1,435 | -15 | -1% | 1,600 |
| 2025/08/08 | 1,458 | 1,458 | 1,444 | 1,450 | -9 | -0.6% | 400 |
| 2025/08/07 | 1,459 | 1,459 | 1,448 | 1,459 | -11 | -0.7% | 3,100 |
| 2025/08/06 | 1,450 | 1,504 | 1,445 | 1,470 | +20 | +1.4% | 7,400 |
| 2025/08/05 | 1,438 | 1,450 | 1,438 | 1,450 | +13 | +0.9% | 2,300 |
| 2025/08/04 | 1,439 | 1,450 | 1,437 | 1,437 | -14 | -1% | 400 |
| 2025/08/01 | 1,450 | 1,451 | 1,450 | 1,451 | +2 | +0.1% | 1,300 |
| 2025/07/31 | 1,427 | 1,450 | 1,425 | 1,449 | +19 | +1.3% | 1,000 |
| 2025/07/30 | 1,433 | 1,455 | 1,430 | 1,430 | +8 | +0.6% | 4,000 |
| 2025/07/29 | 1,460 | 1,460 | 1,422 | 1,422 | -38 | -2.6% | 2,100 |
| 2025/07/28 | 1,479 | 1,479 | 1,460 | 1,460 | -7 | -0.5% | 1,900 |
| 2025/07/25 | 1,478 | 1,478 | 1,467 | 1,467 | -11 | -0.7% | 700 |
| 2025/07/24 | 1,470 | 1,478 | 1,460 | 1,478 | +8 | +0.5% | 1,400 |
| 2025/07/23 | 1,472 | 1,472 | 1,461 | 1,470 | -2 | -0.1% | 4,300 |
| 2025/07/22 | 1,500 | 1,500 | 1,471 | 1,472 | -30 | -2% | 2,300 |
| 2025/07/18 | 1,509 | 1,509 | 1,490 | 1,502 | -6 | -0.4% | 5,300 |
| 2025/07/17 | 1,570 | 1,597 | 1,493 | 1,508 | -25 | -1.6% | 13,100 |
| 2025/07/16 | 1,533 | 1,533 | 1,533 | 1,533 | -27 | -1.7% | 200 |
| 2025/07/15 | 1,560 | 1,560 | 1,560 | 1,560 | +2 | +0.1% | 500 |
| 2025/07/14 | 1,546 | 1,558 | 1,502 | 1,558 | +33 | +2.2% | 900 |
| 2025/07/11 | 1,530 | 1,530 | 1,525 | 1,525 | -14 | -0.9% | 1,100 |
| 2025/07/10 | 1,525 | 1,544 | 1,520 | 1,539 | +14 | +0.9% | 1,400 |
| 2025/07/09 | 1,525 | 1,525 | 1,525 | 1,525 | -8 | -0.5% | 900 |
| 2025/07/08 | 1,533 | 1,533 | 1,533 | 1,533 | -15 | -1% | 200 |
| 2025/07/07 | 1,526 | 1,588 | 1,526 | 1,548 | +20 | +1.3% | 900 |
| 2025/07/04 | 1,528 | 1,528 | 1,528 | 1,528 | -39 | -2.5% | 200 |
| 2025/07/03 | 1,570 | 1,578 | 1,567 | 1,567 | -3 | -0.2% | 3,600 |
| 2025/07/02 | 1,562 | 1,570 | 1,562 | 1,570 | +20 | +1.3% | 1,000 |
| 2025/07/01 | 1,495 | 1,572 | 1,490 | 1,550 | +80 | +5.4% | 2,900 |
| 2025/06/30 | 1,460 | 1,471 | 1,460 | 1,470 | -9 | -0.6% | 700 |
| 2025/06/27 | 1,480 | 1,480 | 1,460 | 1,479 | -8 | -0.5% | 900 |
| 2025/06/26 | 1,530 | 1,530 | 1,487 | 1,487 | -48 | -3.1% | 2,100 |
| 2025/06/25 | 1,535 | 1,535 | 1,535 | 1,535 | -35 | -2.2% | 100 |
| 2025/06/24 | 1,570 | 1,575 | 1,567 | 1,570 | - | - | 1,300 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 1,587 | 1,587 | 1,571 | 1,571 | -16 | -1% | 500 |
| 2025/06/19 | 1,570 | 1,587 | 1,570 | 1,587 | +10 | +0.6% | 700 |
| 2025/06/18 | 1,585 | 1,585 | 1,552 | 1,577 | -10 | -0.6% | 400 |
| 2025/06/17 | 1,587 | 1,587 | 1,587 | 1,587 | +29 | +1.9% | 100 |
| 2025/06/16 | 1,561 | 1,561 | 1,545 | 1,558 | -20 | -1.3% | 700 |
| 2025/06/13 | 1,557 | 1,580 | 1,557 | 1,578 | +8 | +0.5% | 1,500 |
| 2025/06/12 | 1,550 | 1,584 | 1,550 | 1,570 | +10 | +0.6% | 500 |
| 2025/06/11 | 1,560 | 1,560 | 1,560 | 1,560 | +1 | +0.1% | 300 |
| 2025/06/10 | 1,559 | 1,570 | 1,556 | 1,559 | -40 | -2.5% | 3,700 |
1～
50
件表示中 / 958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 | 136,400円 | +18.3% | +10.0% | 1.39% | 10.89倍 | 1.85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 |
| トーセ | 69,300円 | +38.7% | - | 3.61% | 29.18倍 | 0.87倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| テックファーム | 71,200円 | +7.4% | -23.8% | 1.12% | 15.29倍 | 1.86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 |
| エイチエムコム | 129,100円 | +53.4% | +134.7% | 0.00% | 61.45倍 | 3.11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 |
| システムソフト | 6,200円 | -27.7% | - | 0.00% | - | 1.25倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
市場注目の銘柄
チャート関連のコラム
