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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 1,335 | 1,335 | 1,334 | 1,334 | -23 | -1.7% | 2,800 |
| 2024/06/20 | 1,358 | 1,358 | 1,357 | 1,357 | +8 | +0.6% | 500 |
| 2024/06/19 | 1,337 | 1,349 | 1,337 | 1,349 | -1 | -0.1% | 600 |
| 2024/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 300 |
| 2024/06/17 | 1,345 | 1,349 | 1,341 | 1,348 | +16 | +1.2% | 400 |
| 2024/06/14 | 1,339 | 1,368 | 1,332 | 1,332 | +3 | +0.2% | 2,900 |
| 2024/06/13 | 1,329 | 1,329 | 1,329 | 1,329 | -6 | -0.4% | 100 |
| 2024/06/12 | 1,335 | 1,335 | 1,329 | 1,335 | - | - | 300 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,343 | 1,343 | 1,336 | 1,336 | -11 | -0.8% | 300 |
| 2024/06/07 | 1,334 | 1,347 | 1,334 | 1,347 | -2 | -0.1% | 200 |
| 2024/06/06 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 500 |
| 2024/06/05 | 1,324 | 1,350 | 1,324 | 1,350 | +16 | +1.2% | 800 |
| 2024/06/04 | 1,334 | 1,334 | 1,334 | 1,334 | +17 | +1.3% | 400 |
| 2024/06/03 | 1,326 | 1,339 | 1,317 | 1,317 | -14 | -1.1% | 500 |
| 2024/05/31 | 1,330 | 1,347 | 1,330 | 1,331 | -10 | -0.7% | 600 |
| 2024/05/30 | 1,349 | 1,349 | 1,316 | 1,341 | -8 | -0.6% | 1,900 |
201～
250
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
