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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,260 | 1,286 | 1,260 | 1,270 | +10 | +0.8% | 4,900 |
| 2024/01/25 | 1,233 | 1,266 | 1,233 | 1,260 | - | - | 3,800 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,265 | 1,265 | 1,256 | 1,256 | -19 | -1.5% | 300 |
| 2024/01/22 | 1,242 | 1,287 | 1,242 | 1,275 | +45 | +3.7% | 5,600 |
| 2024/01/19 | 1,245 | 1,245 | 1,230 | 1,230 | -13 | -1% | 3,100 |
| 2024/01/18 | 1,230 | 1,243 | 1,220 | 1,243 | +9 | +0.7% | 2,200 |
| 2024/01/17 | 1,237 | 1,241 | 1,234 | 1,234 | -10 | -0.8% | 2,700 |
| 2024/01/16 | 1,258 | 1,258 | 1,242 | 1,244 | -26 | -2% | 2,600 |
| 2024/01/15 | 1,253 | 1,315 | 1,253 | 1,270 | +17 | +1.4% | 8,700 |
| 2024/01/12 | 1,310 | 1,310 | 1,251 | 1,253 | -67 | -5.1% | 1,400 |
| 2024/01/11 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 7,700 |
| 2024/01/10 | 1,260 | 1,289 | 1,260 | 1,280 | +24 | +1.9% | 4,700 |
| 2024/01/09 | 1,250 | 1,256 | 1,236 | 1,256 | +22 | +1.8% | 2,500 |
| 2024/01/05 | 1,234 | 1,241 | 1,230 | 1,234 | ±0 | ±0% | 89,000 |
| 2024/01/04 | 1,224 | 1,234 | 1,220 | 1,234 | +15 | +1.2% | 2,800 |
| 2023/12/29 | 1,227 | 1,227 | 1,202 | 1,219 | +6 | +0.5% | 3,000 |
| 2023/12/28 | 1,205 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,100 |
| 2023/12/27 | 1,200 | 1,220 | 1,197 | 1,205 | +3 | +0.2% | 5,100 |
| 2023/12/26 | 1,207 | 1,210 | 1,200 | 1,202 | -5 | -0.4% | 2,500 |
| 2023/12/25 | 1,214 | 1,214 | 1,205 | 1,207 | -7 | -0.6% | 2,000 |
| 2023/12/22 | 1,210 | 1,225 | 1,208 | 1,214 | +1 | +0.1% | 2,100 |
| 2023/12/21 | 1,236 | 1,247 | 1,213 | 1,213 | -42 | -3.3% | 2,900 |
| 2023/12/20 | 1,250 | 1,255 | 1,250 | 1,255 | +10 | +0.8% | 2,000 |
| 2023/12/19 | 1,230 | 1,245 | 1,227 | 1,245 | +10 | +0.8% | 2,700 |
| 2023/12/18 | 1,226 | 1,235 | 1,214 | 1,235 | +4 | +0.3% | 2,800 |
| 2023/12/15 | 1,207 | 1,231 | 1,207 | 1,231 | +23 | +1.9% | 3,500 |
| 2023/12/14 | 1,203 | 1,222 | 1,203 | 1,208 | +5 | +0.4% | 4,400 |
| 2023/12/13 | 1,202 | 1,203 | 1,198 | 1,203 | ±0 | ±0% | 3,300 |
| 2023/12/12 | 1,211 | 1,212 | 1,201 | 1,203 | -14 | -1.2% | 2,600 |
| 2023/12/11 | 1,220 | 1,232 | 1,216 | 1,217 | +3 | +0.2% | 4,600 |
| 2023/12/08 | 1,207 | 1,216 | 1,175 | 1,214 | +7 | +0.6% | 2,900 |
| 2023/12/07 | 1,203 | 1,210 | 1,203 | 1,207 | +4 | +0.3% | 2,800 |
| 2023/12/06 | 1,216 | 1,220 | 1,200 | 1,203 | -13 | -1.1% | 3,600 |
| 2023/12/05 | 1,220 | 1,220 | 1,215 | 1,216 | -4 | -0.3% | 1,400 |
| 2023/12/04 | 1,225 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 500 |
| 2023/12/01 | 1,225 | 1,228 | 1,225 | 1,225 | +7 | +0.6% | 400 |
| 2023/11/30 | 1,218 | 1,219 | 1,218 | 1,218 | -6 | -0.5% | 700 |
| 2023/11/29 | 1,230 | 1,230 | 1,222 | 1,224 | +11 | +0.9% | 1,100 |
| 2023/11/28 | 1,220 | 1,220 | 1,213 | 1,213 | +5 | +0.4% | 400 |
| 2023/11/27 | 1,210 | 1,213 | 1,207 | 1,208 | -2 | -0.2% | 1,500 |
| 2023/11/24 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 4,800 |
| 2023/11/22 | 1,220 | 1,224 | 1,215 | 1,220 | +8 | +0.7% | 6,000 |
| 2023/11/21 | 1,212 | 1,220 | 1,207 | 1,212 | -6 | -0.5% | 4,400 |
| 2023/11/20 | 1,227 | 1,227 | 1,201 | 1,218 | +8 | +0.7% | 3,200 |
| 2023/11/17 | 1,212 | 1,238 | 1,199 | 1,210 | -5 | -0.4% | 5,800 |
| 2023/11/16 | 1,221 | 1,221 | 1,212 | 1,215 | +1 | +0.1% | 2,600 |
| 2023/11/15 | 1,230 | 1,230 | 1,211 | 1,214 | -16 | -1.3% | 4,900 |
| 2023/11/14 | 1,275 | 1,275 | 1,221 | 1,230 | -15 | -1.2% | 4,200 |
| 2023/11/13 | 1,238 | 1,255 | 1,213 | 1,245 | +34 | +2.8% | 7,200 |
301～
350
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
