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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
