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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,105 | 1,124 | 1,065 | 1,121 | +22 | +2% | 76,600 |
| 2022/05/16 | 1,190 | 1,190 | 1,011 | 1,099 | -181 | -14.1% | 331,900 |
| 2022/05/13 | 1,226 | 1,280 | 1,226 | 1,280 | +97 | +8.2% | 25,900 |
| 2022/05/12 | 1,230 | 1,235 | 1,182 | 1,183 | -76 | -6% | 35,500 |
| 2022/05/11 | 1,240 | 1,281 | 1,213 | 1,259 | -11 | -0.9% | 37,000 |
| 2022/05/10 | 1,198 | 1,270 | 1,176 | 1,270 | +52 | +4.3% | 31,300 |
| 2022/05/09 | 1,314 | 1,338 | 1,166 | 1,218 | -126 | -9.4% | 197,400 |
| 2022/05/06 | 1,341 | 1,357 | 1,323 | 1,344 | +26 | +2% | 9,800 |
| 2022/05/02 | 1,348 | 1,348 | 1,275 | 1,318 | -34 | -2.5% | 47,600 |
| 2022/04/28 | 1,354 | 1,409 | 1,306 | 1,352 | +28 | +2.1% | 25,700 |
| 2022/04/27 | 1,317 | 1,353 | 1,275 | 1,324 | -46 | -3.4% | 44,300 |
| 2022/04/26 | 1,384 | 1,405 | 1,340 | 1,370 | +16 | +1.2% | 10,800 |
| 2022/04/25 | 1,368 | 1,400 | 1,325 | 1,354 | -54 | -3.8% | 29,500 |
| 2022/04/22 | 1,427 | 1,428 | 1,350 | 1,408 | -49 | -3.4% | 40,100 |
| 2022/04/21 | 1,526 | 1,527 | 1,440 | 1,457 | -78 | -5.1% | 21,300 |
| 2022/04/20 | 1,586 | 1,586 | 1,535 | 1,535 | -38 | -2.4% | 18,800 |
| 2022/04/19 | 1,497 | 1,584 | 1,497 | 1,573 | +95 | +6.4% | 49,200 |
| 2022/04/18 | 1,438 | 1,492 | 1,438 | 1,478 | +10 | +0.7% | 21,700 |
| 2022/04/15 | 1,450 | 1,468 | 1,384 | 1,468 | -6 | -0.4% | 27,400 |
| 2022/04/14 | 1,460 | 1,493 | 1,426 | 1,474 | +18 | +1.2% | 10,700 |
| 2022/04/13 | 1,422 | 1,461 | 1,414 | 1,456 | +42 | +3% | 8,800 |
| 2022/04/12 | 1,401 | 1,449 | 1,383 | 1,414 | -17 | -1.2% | 25,500 |
| 2022/04/11 | 1,523 | 1,556 | 1,415 | 1,431 | -105 | -6.8% | 46,600 |
| 2022/04/08 | 1,600 | 1,609 | 1,532 | 1,536 | -42 | -2.7% | 31,900 |
| 2022/04/07 | 1,532 | 1,611 | 1,524 | 1,578 | +40 | +2.6% | 35,300 |
| 2022/04/06 | 1,563 | 1,570 | 1,526 | 1,538 | -62 | -3.9% | 22,500 |
| 2022/04/05 | 1,530 | 1,629 | 1,530 | 1,600 | +83 | +5.5% | 54,200 |
| 2022/04/04 | 1,554 | 1,554 | 1,485 | 1,517 | -37 | -2.4% | 23,900 |
| 2022/04/01 | 1,510 | 1,560 | 1,505 | 1,554 | +16 | +1% | 14,300 |
| 2022/03/31 | 1,541 | 1,573 | 1,537 | 1,538 | -31 | -2% | 24,200 |
| 2022/03/30 | 1,530 | 1,584 | 1,524 | 1,569 | +52 | +3.4% | 33,400 |
| 2022/03/29 | 1,475 | 1,521 | 1,475 | 1,517 | +35 | +2.4% | 18,700 |
| 2022/03/28 | 1,589 | 1,589 | 1,469 | 1,482 | -108 | -6.8% | 46,400 |
| 2022/03/25 | 1,599 | 1,677 | 1,579 | 1,590 | ±0 | ±0% | 46,000 |
| 2022/03/24 | 1,502 | 1,602 | 1,488 | 1,590 | +48 | +3.1% | 34,100 |
| 2022/03/23 | 1,555 | 1,610 | 1,525 | 1,542 | +19 | +1.2% | 41,300 |
| 2022/03/22 | 1,583 | 1,592 | 1,522 | 1,523 | -76 | -4.8% | 27,600 |
| 2022/03/18 | 1,519 | 1,640 | 1,519 | 1,599 | +94 | +6.2% | 65,000 |
| 2022/03/17 | 1,500 | 1,529 | 1,480 | 1,505 | +43 | +2.9% | 26,700 |
| 2022/03/16 | 1,510 | 1,510 | 1,440 | 1,462 | -18 | -1.2% | 14,500 |
| 2022/03/15 | 1,425 | 1,484 | 1,380 | 1,480 | +36 | +2.5% | 15,600 |
| 2022/03/14 | 1,502 | 1,502 | 1,419 | 1,444 | -58 | -3.9% | 16,600 |
| 2022/03/11 | 1,517 | 1,550 | 1,481 | 1,502 | -16 | -1.1% | 38,300 |
| 2022/03/10 | 1,389 | 1,530 | 1,374 | 1,518 | +188 | +14.1% | 106,000 |
| 2022/03/09 | 1,321 | 1,352 | 1,317 | 1,330 | +11 | +0.8% | 13,000 |
| 2022/03/08 | 1,371 | 1,400 | 1,295 | 1,319 | -82 | -5.9% | 38,100 |
| 2022/03/07 | 1,309 | 1,418 | 1,309 | 1,401 | +51 | +3.8% | 40,100 |
| 2022/03/04 | 1,350 | 1,382 | 1,290 | 1,350 | -33 | -2.4% | 39,600 |
| 2022/03/03 | 1,400 | 1,453 | 1,375 | 1,383 | -29 | -2.1% | 53,300 |
| 2022/03/02 | 1,309 | 1,418 | 1,282 | 1,412 | +77 | +5.8% | 88,400 |
751～
800
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
