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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,242 | 1,255 | 1,242 | 1,255 | +16 | +1.3% | 1,600 |
| 2024/09/03 | 1,255 | 1,255 | 1,239 | 1,239 | -16 | -1.3% | 300 |
| 2024/09/02 | 1,255 | 1,255 | 1,250 | 1,255 | +2 | +0.2% | 700 |
| 2024/08/30 | 1,253 | 1,253 | 1,253 | 1,253 | - | - | 100 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 1,265 | 1,265 | 1,253 | 1,253 | -12 | -0.9% | 1,200 |
| 2024/08/27 | 1,260 | 1,265 | 1,260 | 1,265 | +4 | +0.3% | 600 |
| 2024/08/26 | 1,274 | 1,274 | 1,261 | 1,261 | -13 | -1% | 300 |
| 2024/08/23 | 1,274 | 1,274 | 1,274 | 1,274 | ±0 | ±0% | 300 |
| 2024/08/22 | 1,258 | 1,274 | 1,258 | 1,274 | +16 | +1.3% | 400 |
| 2024/08/21 | 1,261 | 1,261 | 1,256 | 1,258 | -26 | -2% | 300 |
| 2024/08/20 | 1,285 | 1,285 | 1,284 | 1,284 | +16 | +1.3% | 700 |
| 2024/08/19 | 1,260 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 300 |
| 2024/08/16 | 1,255 | 1,288 | 1,251 | 1,258 | -17 | -1.3% | 2,900 |
| 2024/08/15 | 1,261 | 1,287 | 1,261 | 1,275 | -15 | -1.2% | 1,100 |
| 2024/08/14 | 1,289 | 1,290 | 1,268 | 1,290 | ±0 | ±0% | 600 |
| 2024/08/13 | 1,249 | 1,290 | 1,249 | 1,290 | +42 | +3.4% | 4,500 |
| 2024/08/09 | 1,262 | 1,300 | 1,194 | 1,248 | +4 | +0.3% | 8,500 |
| 2024/08/08 | 1,253 | 1,258 | 1,241 | 1,244 | -14 | -1.1% | 800 |
| 2024/08/07 | 1,242 | 1,259 | 1,231 | 1,258 | +16 | +1.3% | 2,500 |
| 2024/08/06 | 1,245 | 1,249 | 1,227 | 1,242 | -3 | -0.2% | 1,200 |
| 2024/08/05 | 1,280 | 1,295 | 1,185 | 1,245 | -53 | -4.1% | 4,000 |
| 2024/08/02 | 1,326 | 1,326 | 1,276 | 1,298 | -33 | -2.5% | 3,100 |
| 2024/08/01 | 1,330 | 1,335 | 1,330 | 1,331 | +4 | +0.3% | 900 |
| 2024/07/31 | 1,326 | 1,328 | 1,326 | 1,327 | +1 | +0.1% | 600 |
| 2024/07/30 | 1,330 | 1,336 | 1,326 | 1,326 | -4 | -0.3% | 2,100 |
| 2024/07/29 | 1,323 | 1,330 | 1,321 | 1,330 | +10 | +0.8% | 1,300 |
| 2024/07/26 | 1,320 | 1,320 | 1,320 | 1,320 | +3 | +0.2% | 200 |
| 2024/07/25 | 1,320 | 1,334 | 1,315 | 1,317 | -4 | -0.3% | 1,700 |
| 2024/07/24 | 1,321 | 1,321 | 1,321 | 1,321 | -9 | -0.7% | 100 |
| 2024/07/23 | 1,322 | 1,330 | 1,320 | 1,330 | +6 | +0.5% | 1,200 |
| 2024/07/22 | 1,324 | 1,324 | 1,324 | 1,324 | -5 | -0.4% | 100 |
| 2024/07/19 | 1,335 | 1,335 | 1,320 | 1,329 | -5 | -0.4% | 2,400 |
| 2024/07/18 | 1,324 | 1,334 | 1,324 | 1,334 | -1 | -0.1% | 200 |
| 2024/07/17 | 1,326 | 1,335 | 1,326 | 1,335 | +9 | +0.7% | 1,400 |
| 2024/07/16 | 1,319 | 1,330 | 1,319 | 1,326 | +9 | +0.7% | 1,100 |
| 2024/07/12 | 1,318 | 1,318 | 1,317 | 1,317 | +2 | +0.2% | 500 |
| 2024/07/11 | 1,312 | 1,315 | 1,303 | 1,315 | +7 | +0.5% | 800 |
| 2024/07/10 | 1,308 | 1,308 | 1,305 | 1,308 | - | - | 1,100 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 1,312 | 1,312 | 1,310 | 1,310 | -5 | -0.4% | 500 |
| 2024/07/05 | 1,315 | 1,315 | 1,315 | 1,315 | +2 | +0.2% | 200 |
| 2024/07/04 | 1,313 | 1,328 | 1,313 | 1,313 | -18 | -1.4% | 1,100 |
| 2024/07/03 | 1,320 | 1,331 | 1,320 | 1,331 | +13 | +1% | 800 |
| 2024/07/02 | 1,312 | 1,318 | 1,309 | 1,318 | +8 | +0.6% | 1,300 |
| 2024/07/01 | 1,333 | 1,333 | 1,310 | 1,310 | -23 | -1.7% | 3,500 |
| 2024/06/28 | 1,340 | 1,340 | 1,331 | 1,333 | -15 | -1.1% | 2,700 |
| 2024/06/27 | 1,331 | 1,348 | 1,331 | 1,348 | +13 | +1% | 700 |
| 2024/06/26 | 1,345 | 1,345 | 1,335 | 1,335 | -10 | -0.7% | 1,900 |
| 2024/06/25 | 1,345 | 1,345 | 1,337 | 1,345 | - | - | 500 |
151～
200
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
