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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,536 | 1,540 | 1,525 | 1,525 | -15 | -1% | 300 |
| 2025/03/24 | 1,547 | 1,547 | 1,526 | 1,540 | +10 | +0.7% | 500 |
| 2025/03/21 | 1,528 | 1,530 | 1,528 | 1,530 | -5 | -0.3% | 1,400 |
| 2025/03/19 | 1,527 | 1,567 | 1,527 | 1,535 | -5 | -0.3% | 1,300 |
| 2025/03/18 | 1,575 | 1,575 | 1,525 | 1,540 | -25 | -1.6% | 1,100 |
| 2025/03/17 | 1,560 | 1,565 | 1,560 | 1,565 | +6 | +0.4% | 5,700 |
| 2025/03/14 | 1,515 | 1,559 | 1,515 | 1,559 | +44 | +2.9% | 2,500 |
| 2025/03/13 | 1,480 | 1,522 | 1,480 | 1,515 | +33 | +2.2% | 1,300 |
| 2025/03/12 | 1,482 | 1,482 | 1,482 | 1,482 | +17 | +1.2% | 100 |
| 2025/03/11 | 1,466 | 1,466 | 1,465 | 1,465 | -25 | -1.7% | 600 |
| 2025/03/10 | 1,510 | 1,510 | 1,490 | 1,490 | -21 | -1.4% | 1,000 |
| 2025/03/07 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 600 |
| 2025/03/06 | 1,539 | 1,539 | 1,511 | 1,511 | -29 | -1.9% | 1,100 |
| 2025/03/05 | 1,540 | 1,541 | 1,540 | 1,540 | +1 | +0.1% | 1,100 |
| 2025/03/04 | 1,480 | 1,539 | 1,460 | 1,539 | +59 | +4% | 2,300 |
| 2025/03/03 | 1,455 | 1,481 | 1,455 | 1,480 | +25 | +1.7% | 500 |
| 2025/02/28 | 1,456 | 1,456 | 1,430 | 1,455 | +24 | +1.7% | 900 |
| 2025/02/27 | 1,496 | 1,496 | 1,426 | 1,431 | -37 | -2.5% | 2,700 |
| 2025/02/26 | 1,518 | 1,518 | 1,468 | 1,468 | -62 | -4.1% | 2,600 |
| 2025/02/25 | 1,550 | 1,550 | 1,521 | 1,530 | -55 | -3.5% | 2,300 |
| 2025/02/21 | 1,579 | 1,585 | 1,578 | 1,585 | +35 | +2.3% | 900 |
| 2025/02/20 | 1,609 | 1,609 | 1,550 | 1,550 | -46 | -2.9% | 4,600 |
| 2025/02/19 | 1,500 | 1,596 | 1,500 | 1,596 | +96 | +6.4% | 12,800 |
| 2025/02/18 | 1,471 | 1,500 | 1,463 | 1,500 | +10 | +0.7% | 2,500 |
| 2025/02/17 | 1,488 | 1,512 | 1,485 | 1,490 | +2 | +0.1% | 3,800 |
| 2025/02/14 | 1,469 | 1,490 | 1,450 | 1,488 | +23 | +1.6% | 5,300 |
| 2025/02/13 | 1,479 | 1,479 | 1,465 | 1,465 | +16 | +1.1% | 800 |
| 2025/02/12 | 1,430 | 1,460 | 1,430 | 1,449 | +19 | +1.3% | 3,600 |
| 2025/02/10 | 1,444 | 1,444 | 1,430 | 1,430 | -3 | -0.2% | 1,200 |
| 2025/02/07 | 1,398 | 1,435 | 1,398 | 1,433 | +5 | +0.4% | 1,100 |
| 2025/02/06 | 1,415 | 1,434 | 1,415 | 1,428 | +26 | +1.9% | 2,200 |
| 2025/02/05 | 1,402 | 1,410 | 1,401 | 1,402 | ±0 | ±0% | 3,500 |
| 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 |
51～
100
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
