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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,093 | 1,095 | 1,037 | 1,067 | -39 | -3.5% | 46,100 |
| 2021/12/13 | 1,128 | 1,134 | 1,080 | 1,106 | -2 | -0.2% | 40,900 |
| 2021/12/10 | 1,183 | 1,183 | 1,100 | 1,108 | -79 | -6.7% | 66,400 |
| 2021/12/09 | 1,160 | 1,218 | 1,145 | 1,187 | +57 | +5% | 105,200 |
| 2021/12/08 | 1,110 | 1,139 | 1,089 | 1,130 | +27 | +2.4% | 45,600 |
| 2021/12/07 | 1,075 | 1,112 | 1,075 | 1,103 | +51 | +4.8% | 39,000 |
| 2021/12/06 | 1,070 | 1,090 | 1,046 | 1,052 | -18 | -1.7% | 20,400 |
| 2021/12/03 | 1,030 | 1,070 | 1,021 | 1,070 | +54 | +5.3% | 41,200 |
| 2021/12/02 | 1,072 | 1,074 | 992 | 1,016 | -61 | -5.7% | 127,500 |
| 2021/12/01 | 1,070 | 1,083 | 1,011 | 1,077 | +16 | +1.5% | 79,900 |
| 2021/11/30 | 1,080 | 1,117 | 1,060 | 1,061 | -12 | -1.1% | 64,900 |
| 2021/11/29 | 1,098 | 1,124 | 1,025 | 1,073 | -55 | -4.9% | 147,900 |
| 2021/11/26 | 1,116 | 1,131 | 1,089 | 1,128 | +12 | +1.1% | 48,500 |
| 2021/11/25 | 1,145 | 1,160 | 1,100 | 1,116 | -12 | -1.1% | 51,400 |
| 2021/11/24 | 1,170 | 1,190 | 1,080 | 1,128 | -42 | -3.6% | 92,600 |
| 2021/11/22 | 1,248 | 1,258 | 1,155 | 1,170 | -104 | -8.2% | 115,000 |
| 2021/11/19 | 1,317 | 1,320 | 1,243 | 1,274 | -70 | -5.2% | 82,200 |
| 2021/11/18 | 1,210 | 1,350 | 1,210 | 1,344 | +122 | +10% | 163,300 |
| 2021/11/17 | 1,193 | 1,247 | 1,193 | 1,222 | +27 | +2.3% | 69,700 |
| 2021/11/16 | 1,147 | 1,250 | 1,128 | 1,195 | +60 | +5.3% | 123,600 |
| 2021/11/15 | 1,155 | 1,297 | 1,103 | 1,135 | +93 | +8.9% | 573,100 |
| 2021/11/12 | 1,014 | 1,064 | 1,011 | 1,042 | +18 | +1.8% | 76,900 |
| 2021/11/11 | 1,003 | 1,027 | 991 | 1,024 | +4 | +0.4% | 57,900 |
| 2021/11/10 | 1,056 | 1,079 | 1,001 | 1,020 | -50 | -4.7% | 134,400 |
| 2021/11/09 | 1,207 | 1,223 | 1,064 | 1,070 | -140 | -11.6% | 211,300 |
| 2021/11/08 | 1,271 | 1,271 | 1,203 | 1,210 | -46 | -3.7% | 56,300 |
| 2021/11/05 | 1,174 | 1,275 | 1,169 | 1,256 | +101 | +8.7% | 171,800 |
| 2021/11/04 | 1,135 | 1,155 | 1,130 | 1,155 | +24 | +2.1% | 32,500 |
| 2021/11/02 | 1,133 | 1,154 | 1,123 | 1,131 | -15 | -1.3% | 20,600 |
| 2021/11/01 | 1,185 | 1,202 | 1,136 | 1,146 | -36 | -3% | 45,900 |
| 2021/10/29 | 1,132 | 1,200 | 1,111 | 1,182 | +63 | +5.6% | 60,500 |
| 2021/10/28 | 1,110 | 1,134 | 1,110 | 1,119 | +4 | +0.4% | 19,200 |
| 2021/10/27 | 1,120 | 1,140 | 1,110 | 1,115 | +1 | +0.1% | 23,100 |
| 2021/10/26 | 1,128 | 1,133 | 1,106 | 1,114 | -16 | -1.4% | 18,500 |
| 2021/10/25 | 1,101 | 1,132 | 1,097 | 1,130 | +29 | +2.6% | 31,200 |
| 2021/10/22 | 1,135 | 1,153 | 1,100 | 1,101 | -46 | -4% | 75,000 |
| 2021/10/21 | 1,182 | 1,202 | 1,145 | 1,147 | -47 | -3.9% | 78,700 |
| 2021/10/20 | 1,224 | 1,224 | 1,188 | 1,194 | -30 | -2.5% | 49,500 |
| 2021/10/19 | 1,199 | 1,225 | 1,195 | 1,224 | +25 | +2.1% | 45,400 |
| 2021/10/18 | 1,200 | 1,240 | 1,192 | 1,199 | +8 | +0.7% | 35,900 |
| 2021/10/15 | 1,191 | 1,220 | 1,182 | 1,191 | +10 | +0.8% | 64,100 |
| 2021/10/14 | 1,280 | 1,296 | 1,165 | 1,181 | -99 | -7.7% | 179,800 |
| 2021/10/13 | 1,206 | 1,295 | 1,205 | 1,280 | +55 | +4.5% | 192,400 |
| 2021/10/12 | 1,186 | 1,234 | 1,175 | 1,225 | +24 | +2% | 95,600 |
| 2021/10/11 | 1,163 | 1,219 | 1,161 | 1,201 | +25 | +2.1% | 83,500 |
| 2021/10/08 | 1,200 | 1,233 | 1,173 | 1,176 | -52 | -4.2% | 97,200 |
| 2021/10/07 | 1,201 | 1,239 | 1,157 | 1,228 | +38 | +3.2% | 151,500 |
| 2021/10/06 | 1,273 | 1,274 | 1,186 | 1,190 | -86 | -6.7% | 176,900 |
| 2021/10/05 | 1,219 | 1,276 | 1,191 | 1,276 | +56 | +4.6% | 339,700 |
| 2021/10/04 | 1,300 | 1,310 | 1,177 | 1,220 | -63 | -4.9% | 346,900 |
851～
900
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
