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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,595 | 1,604 | 1,595 | 1,600 | +5 | +0.3% | 2,900 |
| 2025/06/05 | 1,598 | 1,619 | 1,595 | 1,595 | -20 | -1.2% | 900 |
| 2025/06/04 | 1,585 | 1,615 | 1,585 | 1,615 | +24 | +1.5% | 6,900 |
| 2025/06/03 | 1,593 | 1,593 | 1,575 | 1,591 | +25 | +1.6% | 5,400 |
| 2025/06/02 | 1,568 | 1,568 | 1,565 | 1,566 | -14 | -0.9% | 800 |
| 2025/05/30 | 1,511 | 1,590 | 1,502 | 1,580 | +47 | +3.1% | 10,200 |
| 2025/05/29 | 1,534 | 1,553 | 1,498 | 1,533 | -17 | -1.1% | 4,200 |
| 2025/05/28 | 1,517 | 1,650 | 1,517 | 1,550 | +24 | +1.6% | 8,900 |
| 2025/05/27 | 1,550 | 1,561 | 1,517 | 1,526 | -24 | -1.5% | 3,100 |
| 2025/05/26 | 1,501 | 1,591 | 1,501 | 1,550 | +50 | +3.3% | 5,500 |
| 2025/05/23 | 1,457 | 1,536 | 1,457 | 1,500 | +30 | +2% | 4,300 |
| 2025/05/22 | 1,450 | 1,494 | 1,450 | 1,470 | +49 | +3.4% | 5,000 |
| 2025/05/21 | 1,435 | 1,450 | 1,420 | 1,421 | -24 | -1.7% | 1,600 |
| 2025/05/20 | 1,462 | 1,462 | 1,410 | 1,445 | +13 | +0.9% | 3,600 |
| 2025/05/19 | 1,399 | 1,432 | 1,390 | 1,432 | +47 | +3.4% | 5,300 |
| 2025/05/16 | 1,371 | 1,407 | 1,371 | 1,385 | +15 | +1.1% | 13,800 |
| 2025/05/15 | 1,550 | 1,952 | 1,369 | 1,370 | -185 | -11.9% | 168,500 |
| 2025/05/14 | 1,481 | 1,574 | 1,481 | 1,555 | +64 | +4.3% | 2,300 |
| 2025/05/13 | 1,475 | 1,491 | 1,475 | 1,491 | +38 | +2.6% | 400 |
| 2025/05/12 | 1,462 | 1,466 | 1,453 | 1,453 | -13 | -0.9% | 700 |
| 2025/05/09 | 1,464 | 1,524 | 1,464 | 1,466 | +2 | +0.1% | 900 |
| 2025/05/08 | 1,462 | 1,464 | 1,462 | 1,464 | +9 | +0.6% | 500 |
| 2025/05/07 | 1,485 | 1,485 | 1,453 | 1,455 | -30 | -2% | 1,000 |
| 2025/05/02 | 1,485 | 1,485 | 1,484 | 1,485 | -1 | -0.1% | 400 |
| 2025/05/01 | 1,488 | 1,488 | 1,484 | 1,486 | -39 | -2.6% | 900 |
| 2025/04/30 | 1,550 | 1,551 | 1,473 | 1,525 | -74 | -4.6% | 2,600 |
| 2025/04/28 | 1,483 | 1,599 | 1,454 | 1,599 | +176 | +12.4% | 14,900 |
| 2025/04/25 | 1,445 | 1,450 | 1,420 | 1,423 | -19 | -1.3% | 800 |
| 2025/04/24 | 1,447 | 1,450 | 1,442 | 1,442 | +2 | +0.1% | 800 |
| 2025/04/23 | 1,440 | 1,440 | 1,440 | 1,440 | +30 | +2.1% | 100 |
| 2025/04/22 | 1,391 | 1,410 | 1,391 | 1,410 | +18 | +1.3% | 400 |
| 2025/04/21 | 1,410 | 1,520 | 1,391 | 1,392 | -15 | -1.1% | 7,300 |
| 2025/04/18 | 1,440 | 1,440 | 1,407 | 1,407 | -3 | -0.2% | 1,500 |
| 2025/04/17 | 1,404 | 1,425 | 1,404 | 1,410 | +5 | +0.4% | 1,200 |
| 2025/04/16 | 1,405 | 1,405 | 1,405 | 1,405 | -16 | -1.1% | 100 |
| 2025/04/15 | 1,420 | 1,421 | 1,420 | 1,421 | +10 | +0.7% | 200 |
| 2025/04/14 | 1,440 | 1,440 | 1,411 | 1,411 | -29 | -2% | 800 |
| 2025/04/11 | 1,439 | 1,440 | 1,439 | 1,440 | -2 | -0.1% | 500 |
| 2025/04/10 | 1,418 | 1,449 | 1,418 | 1,442 | +51 | +3.7% | 800 |
| 2025/04/09 | 1,354 | 1,428 | 1,320 | 1,391 | +12 | +0.9% | 4,300 |
| 2025/04/08 | 1,399 | 1,399 | 1,351 | 1,379 | -4 | -0.3% | 2,400 |
| 2025/04/07 | 1,350 | 1,400 | 1,270 | 1,383 | -81 | -5.5% | 8,600 |
| 2025/04/04 | 1,477 | 1,500 | 1,430 | 1,464 | -53 | -3.5% | 7,700 |
| 2025/04/03 | 1,490 | 1,517 | 1,490 | 1,517 | -13 | -0.8% | 300 |
| 2025/04/02 | 1,530 | 1,531 | 1,530 | 1,530 | +10 | +0.7% | 2,300 |
| 2025/04/01 | 1,575 | 1,575 | 1,503 | 1,520 | ±0 | ±0% | 1,400 |
| 2025/03/31 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 200 |
| 2025/03/28 | 1,545 | 1,550 | 1,520 | 1,520 | -29 | -1.9% | 1,700 |
| 2025/03/27 | 1,549 | 1,549 | 1,549 | 1,549 | +23 | +1.5% | 400 |
| 2025/03/26 | 1,565 | 1,565 | 1,511 | 1,526 | +1 | +0.1% | 3,300 |
1～
50
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
