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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,237 | 1,249 | 1,237 | 1,237 | ±0 | ±0% | 2,600 |
| 2022/11/07 | 1,233 | 1,242 | 1,225 | 1,237 | +4 | +0.3% | 3,100 |
| 2022/11/04 | 1,230 | 1,241 | 1,221 | 1,233 | +30 | +2.5% | 2,700 |
| 2022/11/02 | 1,252 | 1,252 | 1,203 | 1,203 | -49 | -3.9% | 7,600 |
| 2022/11/01 | 1,245 | 1,252 | 1,232 | 1,252 | +7 | +0.6% | 1,800 |
| 2022/10/31 | 1,250 | 1,250 | 1,225 | 1,245 | +11 | +0.9% | 6,800 |
| 2022/10/28 | 1,247 | 1,247 | 1,233 | 1,234 | -3 | -0.2% | 3,300 |
| 2022/10/27 | 1,244 | 1,244 | 1,230 | 1,237 | +8 | +0.7% | 1,800 |
| 2022/10/26 | 1,250 | 1,250 | 1,225 | 1,229 | -13 | -1% | 2,200 |
| 2022/10/25 | 1,245 | 1,247 | 1,226 | 1,242 | +3 | +0.2% | 3,800 |
| 2022/10/24 | 1,230 | 1,239 | 1,225 | 1,239 | +16 | +1.3% | 2,600 |
| 2022/10/21 | 1,206 | 1,230 | 1,206 | 1,223 | +13 | +1.1% | 4,200 |
| 2022/10/20 | 1,204 | 1,210 | 1,204 | 1,210 | -15 | -1.2% | 1,800 |
| 2022/10/19 | 1,213 | 1,225 | 1,201 | 1,225 | +12 | +1% | 4,700 |
| 2022/10/18 | 1,201 | 1,220 | 1,189 | 1,213 | +27 | +2.3% | 4,700 |
| 2022/10/17 | 1,180 | 1,199 | 1,177 | 1,186 | -10 | -0.8% | 4,300 |
| 2022/10/14 | 1,201 | 1,206 | 1,178 | 1,196 | +36 | +3.1% | 8,200 |
| 2022/10/13 | 1,181 | 1,181 | 1,160 | 1,160 | -25 | -2.1% | 7,000 |
| 2022/10/12 | 1,197 | 1,199 | 1,179 | 1,185 | +10 | +0.9% | 2,300 |
| 2022/10/11 | 1,191 | 1,212 | 1,169 | 1,175 | -46 | -3.8% | 22,700 |
| 2022/10/07 | 1,229 | 1,238 | 1,221 | 1,221 | -21 | -1.7% | 1,100 |
| 2022/10/06 | 1,237 | 1,244 | 1,217 | 1,242 | +26 | +2.1% | 2,800 |
| 2022/10/05 | 1,256 | 1,256 | 1,207 | 1,216 | +4 | +0.3% | 10,000 |
| 2022/10/04 | 1,246 | 1,246 | 1,194 | 1,212 | +26 | +2.2% | 6,400 |
| 2022/10/03 | 1,208 | 1,208 | 1,175 | 1,186 | -22 | -1.8% | 34,600 |
| 2022/09/30 | 1,220 | 1,229 | 1,192 | 1,208 | -48 | -3.8% | 17,400 |
| 2022/09/29 | 1,277 | 1,277 | 1,250 | 1,256 | +15 | +1.2% | 11,700 |
| 2022/09/28 | 1,227 | 1,250 | 1,226 | 1,241 | -1 | -0.1% | 12,300 |
| 2022/09/27 | 1,224 | 1,242 | 1,221 | 1,242 | +22 | +1.8% | 2,800 |
| 2022/09/26 | 1,212 | 1,238 | 1,212 | 1,220 | -31 | -2.5% | 11,200 |
| 2022/09/22 | 1,255 | 1,267 | 1,241 | 1,251 | -4 | -0.3% | 6,100 |
| 2022/09/21 | 1,290 | 1,290 | 1,249 | 1,255 | -35 | -2.7% | 37,000 |
| 2022/09/20 | 1,331 | 1,350 | 1,290 | 1,290 | -40 | -3% | 10,600 |
| 2022/09/16 | 1,384 | 1,391 | 1,313 | 1,330 | -84 | -5.9% | 14,500 |
| 2022/09/15 | 1,419 | 1,455 | 1,379 | 1,414 | +15 | +1.1% | 30,500 |
| 2022/09/14 | 1,350 | 1,399 | 1,346 | 1,399 | +49 | +3.6% | 21,500 |
| 2022/09/13 | 1,353 | 1,364 | 1,346 | 1,350 | -24 | -1.7% | 1,400 |
| 2022/09/12 | 1,329 | 1,374 | 1,329 | 1,374 | +45 | +3.4% | 26,000 |
| 2022/09/09 | 1,345 | 1,345 | 1,318 | 1,329 | +14 | +1.1% | 10,400 |
| 2022/09/08 | 1,310 | 1,324 | 1,301 | 1,315 | +13 | +1% | 7,300 |
| 2022/09/07 | 1,327 | 1,327 | 1,290 | 1,302 | -25 | -1.9% | 4,100 |
| 2022/09/06 | 1,313 | 1,327 | 1,301 | 1,327 | +14 | +1.1% | 6,100 |
| 2022/09/05 | 1,292 | 1,315 | 1,291 | 1,313 | +21 | +1.6% | 21,200 |
| 2022/09/02 | 1,305 | 1,344 | 1,292 | 1,292 | -18 | -1.4% | 7,100 |
| 2022/09/01 | 1,312 | 1,330 | 1,300 | 1,310 | -2 | -0.2% | 11,100 |
| 2022/08/31 | 1,326 | 1,330 | 1,312 | 1,312 | -15 | -1.1% | 4,000 |
| 2022/08/30 | 1,312 | 1,332 | 1,312 | 1,327 | +8 | +0.6% | 2,300 |
| 2022/08/29 | 1,296 | 1,346 | 1,296 | 1,319 | -21 | -1.6% | 10,700 |
| 2022/08/26 | 1,352 | 1,377 | 1,315 | 1,340 | -19 | -1.4% | 7,800 |
| 2022/08/25 | 1,368 | 1,380 | 1,359 | 1,359 | -1 | -0.1% | 3,700 |
601～
650
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
