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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,415 | 1,427 | 1,398 | 1,402 | +3 | +0.2% | 900 |
| 2025/02/03 | 1,361 | 1,399 | 1,327 | 1,399 | +68 | +5.1% | 4,000 |
| 2025/01/31 | 1,326 | 1,331 | 1,326 | 1,331 | ±0 | ±0% | 400 |
| 2025/01/30 | 1,350 | 1,350 | 1,321 | 1,331 | -2 | -0.2% | 500 |
| 2025/01/29 | 1,332 | 1,334 | 1,332 | 1,333 | -9 | -0.7% | 300 |
| 2025/01/28 | 1,341 | 1,343 | 1,341 | 1,342 | -7 | -0.5% | 1,300 |
| 2025/01/27 | 1,331 | 1,349 | 1,331 | 1,349 | +21 | +1.6% | 800 |
| 2025/01/24 | 1,389 | 1,389 | 1,328 | 1,328 | -33 | -2.4% | 500 |
| 2025/01/23 | 1,327 | 1,362 | 1,325 | 1,361 | +21 | +1.6% | 1,000 |
| 2025/01/22 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2025/01/21 | 1,378 | 1,378 | 1,340 | 1,340 | -43 | -3.1% | 3,500 |
| 2025/01/20 | 1,402 | 1,402 | 1,383 | 1,383 | -9 | -0.6% | 1,700 |
| 2025/01/17 | 1,400 | 1,400 | 1,392 | 1,392 | +2 | +0.1% | 200 |
| 2025/01/16 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 800 |
| 2025/01/15 | 1,393 | 1,394 | 1,385 | 1,390 | -14 | -1% | 1,000 |
| 2025/01/14 | 1,420 | 1,420 | 1,404 | 1,404 | -24 | -1.7% | 800 |
| 2025/01/10 | 1,425 | 1,428 | 1,414 | 1,428 | +8 | +0.6% | 800 |
| 2025/01/09 | 1,406 | 1,420 | 1,406 | 1,420 | +9 | +0.6% | 400 |
| 2025/01/08 | 1,431 | 1,431 | 1,411 | 1,411 | -20 | -1.4% | 200 |
| 2025/01/07 | 1,420 | 1,431 | 1,410 | 1,431 | +34 | +2.4% | 2,200 |
| 2025/01/06 | 1,393 | 1,397 | 1,385 | 1,397 | +19 | +1.4% | 2,200 |
| 2024/12/30 | 1,362 | 1,378 | 1,362 | 1,378 | +36 | +2.7% | 500 |
| 2024/12/27 | 1,312 | 1,343 | 1,311 | 1,342 | -38 | -2.8% | 2,500 |
| 2024/12/26 | 1,431 | 1,431 | 1,380 | 1,380 | -29 | -2.1% | 2,200 |
| 2024/12/25 | 1,412 | 1,412 | 1,387 | 1,409 | -6 | -0.4% | 2,500 |
| 2024/12/24 | 1,434 | 1,434 | 1,415 | 1,415 | -11 | -0.8% | 500 |
| 2024/12/23 | 1,429 | 1,440 | 1,420 | 1,426 | +7 | +0.5% | 2,000 |
| 2024/12/20 | 1,432 | 1,432 | 1,419 | 1,419 | +6 | +0.4% | 3,100 |
| 2024/12/19 | 1,401 | 1,413 | 1,401 | 1,413 | +1 | +0.1% | 500 |
| 2024/12/18 | 1,443 | 1,443 | 1,402 | 1,412 | -36 | -2.5% | 3,300 |
| 2024/12/17 | 1,447 | 1,469 | 1,447 | 1,448 | +7 | +0.5% | 2,400 |
| 2024/12/16 | 1,409 | 1,441 | 1,409 | 1,441 | +50 | +3.6% | 8,000 |
| 2024/12/13 | 1,392 | 1,395 | 1,391 | 1,391 | -9 | -0.6% | 400 |
| 2024/12/12 | 1,372 | 1,402 | 1,372 | 1,400 | - | - | 3,400 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,400 | 1,400 | 1,386 | 1,386 | +14 | +1% | 400 |
| 2024/12/09 | 1,372 | 1,387 | 1,372 | 1,372 | - | - | 500 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 1,400 |
| 2024/12/04 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 100 |
| 2024/12/03 | 1,387 | 1,410 | 1,387 | 1,410 | +27 | +2% | 3,200 |
| 2024/12/02 | 1,397 | 1,397 | 1,375 | 1,383 | +8 | +0.6% | 1,700 |
| 2024/11/29 | 1,350 | 1,380 | 1,350 | 1,375 | +20 | +1.5% | 1,700 |
| 2024/11/28 | 1,329 | 1,360 | 1,329 | 1,355 | +14 | +1% | 1,600 |
| 2024/11/27 | 1,364 | 1,364 | 1,341 | 1,341 | -23 | -1.7% | 2,300 |
| 2024/11/26 | 1,364 | 1,364 | 1,364 | 1,364 | -2 | -0.1% | 100 |
| 2024/11/25 | 1,340 | 1,366 | 1,340 | 1,366 | +26 | +1.9% | 900 |
| 2024/11/22 | 1,344 | 1,348 | 1,335 | 1,340 | ±0 | ±0% | 1,500 |
| 2024/11/21 | 1,346 | 1,346 | 1,340 | 1,340 | -6 | -0.4% | 700 |
| 2024/11/20 | 1,370 | 1,370 | 1,346 | 1,346 | -14 | -1% | 2,200 |
51～
100
件表示中 / 875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 | 140,700円 | +18.3% | +10.0% | 1.35% | 11.23倍 | 1.89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 | 77,600円 | +7.3% | -2.7% | 2.58% | 12.16倍 | 2.04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 | 53,800円 | +12.4% | +6.1% | 4.65% | 11.89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 |
| グロースエクス | 162,900円 | +13.8% | +21.3% | 0.00% | 11.79倍 | 1.81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 |
| ＡＩストーム | 22,300円 | +12.5% | +46.6% | 0.00% | 44.87倍 | 4.60倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
市場注目の銘柄
チャート関連のコラム
