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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,145 | 1,145 | 1,127 | 1,135 | +11 | +1% | 4,100 |
| 2023/01/20 | 1,146 | 1,146 | 1,124 | 1,124 | -10 | -0.9% | 4,700 |
| 2023/01/19 | 1,135 | 1,149 | 1,121 | 1,134 | -2 | -0.2% | 3,300 |
| 2023/01/18 | 1,115 | 1,136 | 1,112 | 1,136 | +21 | +1.9% | 5,300 |
| 2023/01/17 | 1,111 | 1,138 | 1,111 | 1,115 | +3 | +0.3% | 3,000 |
| 2023/01/16 | 1,115 | 1,128 | 1,112 | 1,112 | -4 | -0.4% | 1,600 |
| 2023/01/13 | 1,096 | 1,132 | 1,096 | 1,116 | +20 | +1.8% | 6,100 |
| 2023/01/12 | 1,103 | 1,108 | 1,095 | 1,096 | -15 | -1.4% | 1,900 |
| 2023/01/11 | 1,122 | 1,122 | 1,101 | 1,111 | -8 | -0.7% | 2,800 |
| 2023/01/10 | 1,095 | 1,125 | 1,095 | 1,119 | +25 | +2.3% | 4,500 |
| 2023/01/06 | 1,079 | 1,098 | 1,079 | 1,094 | +15 | +1.4% | 2,700 |
| 2023/01/05 | 1,082 | 1,095 | 1,073 | 1,079 | -2 | -0.2% | 4,500 |
| 2023/01/04 | 1,137 | 1,137 | 1,078 | 1,081 | -34 | -3% | 25,400 |
| 2022/12/30 | 1,089 | 1,142 | 1,089 | 1,115 | +26 | +2.4% | 13,600 |
| 2022/12/29 | 1,083 | 1,095 | 1,059 | 1,089 | -12 | -1.1% | 3,500 |
| 2022/12/28 | 1,110 | 1,116 | 1,090 | 1,101 | +1 | +0.1% | 6,100 |
| 2022/12/27 | 1,087 | 1,100 | 1,085 | 1,100 | +7 | +0.6% | 3,500 |
| 2022/12/26 | 1,083 | 1,095 | 1,066 | 1,093 | +20 | +1.9% | 5,400 |
| 2022/12/23 | 1,078 | 1,080 | 1,051 | 1,073 | -12 | -1.1% | 12,500 |
| 2022/12/22 | 1,090 | 1,093 | 1,081 | 1,085 | -5 | -0.5% | 6,200 |
| 2022/12/21 | 1,096 | 1,104 | 1,087 | 1,090 | -9 | -0.8% | 7,200 |
| 2022/12/20 | 1,133 | 1,133 | 1,087 | 1,099 | -36 | -3.2% | 22,100 |
| 2022/12/19 | 1,174 | 1,174 | 1,110 | 1,135 | -10 | -0.9% | 18,800 |
| 2022/12/16 | 1,122 | 1,154 | 1,109 | 1,145 | +29 | +2.6% | 12,100 |
| 2022/12/15 | 1,096 | 1,132 | 1,091 | 1,116 | +16 | +1.5% | 14,300 |
| 2022/12/14 | 1,093 | 1,100 | 1,092 | 1,100 | +7 | +0.6% | 3,300 |
| 2022/12/13 | 1,095 | 1,108 | 1,090 | 1,093 | -7 | -0.6% | 8,500 |
| 2022/12/12 | 1,106 | 1,106 | 1,089 | 1,100 | +5 | +0.5% | 3,600 |
| 2022/12/09 | 1,113 | 1,113 | 1,094 | 1,095 | -1 | -0.1% | 4,700 |
| 2022/12/08 | 1,116 | 1,116 | 1,092 | 1,096 | -5 | -0.5% | 3,800 |
| 2022/12/07 | 1,094 | 1,107 | 1,083 | 1,101 | +5 | +0.5% | 11,800 |
| 2022/12/06 | 1,091 | 1,102 | 1,085 | 1,096 | +5 | +0.5% | 6,500 |
| 2022/12/05 | 1,124 | 1,124 | 1,090 | 1,091 | -33 | -2.9% | 18,200 |
| 2022/12/02 | 1,128 | 1,137 | 1,120 | 1,124 | -14 | -1.2% | 6,100 |
| 2022/12/01 | 1,139 | 1,146 | 1,121 | 1,138 | +5 | +0.4% | 10,200 |
| 2022/11/30 | 1,147 | 1,148 | 1,130 | 1,133 | -7 | -0.6% | 9,600 |
| 2022/11/29 | 1,136 | 1,153 | 1,135 | 1,140 | -10 | -0.9% | 4,200 |
| 2022/11/28 | 1,145 | 1,154 | 1,133 | 1,150 | +1 | +0.1% | 12,200 |
| 2022/11/25 | 1,123 | 1,149 | 1,122 | 1,149 | +24 | +2.1% | 18,100 |
| 2022/11/24 | 1,140 | 1,143 | 1,122 | 1,125 | -9 | -0.8% | 15,400 |
| 2022/11/22 | 1,116 | 1,151 | 1,116 | 1,134 | -2 | -0.2% | 23,500 |
| 2022/11/21 | 1,120 | 1,168 | 1,115 | 1,136 | -13 | -1.1% | 15,100 |
| 2022/11/18 | 1,183 | 1,184 | 1,138 | 1,149 | -4 | -0.3% | 24,200 |
| 2022/11/17 | 1,125 | 1,158 | 1,125 | 1,153 | +41 | +3.7% | 18,900 |
| 2022/11/16 | 1,111 | 1,129 | 1,090 | 1,112 | +31 | +2.9% | 31,700 |
| 2022/11/15 | 1,101 | 1,120 | 1,067 | 1,081 | -44 | -3.9% | 90,000 |
| 2022/11/14 | 1,287 | 1,309 | 1,125 | 1,125 | -139 | -11% | 104,400 |
| 2022/11/11 | 1,255 | 1,274 | 1,252 | 1,264 | +21 | +1.7% | 14,300 |
| 2022/11/10 | 1,233 | 1,244 | 1,232 | 1,243 | -2 | -0.2% | 5,400 |
| 2022/11/09 | 1,238 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 3,100 |
551～
600
件表示中 / 876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 | 139,200円 | +18.3% | +10.0% | 1.36% | 11.11倍 | 1.87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 |
| コマースワン | 77,800円 | +7.3% | -2.7% | 2.57% | 12.20倍 | 2.05倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| アクモス | 53,600円 | +12.4% | +6.1% | 4.66% | 11.85倍 | 1.79倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| ＣＲＩ・ＭＷ | 96,600円 | +6.1% | +2.9% | 2.07% | 16.18倍 | 1.35倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| グロースエクス | 160,600円 | +13.8% | +21.3% | 0.00% | 11.63倍 | 1.79倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
市場注目の銘柄
チャート関連のコラム
