ユー・エス・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 6,360 | 6,450 | 6,330 | 6,390 | -100 | -1.5% | 46,580 |
| 2010/06/22 | 6,510 | 6,540 | 6,470 | 6,490 | -150 | -2.3% | 101,450 |
| 2010/06/21 | 6,510 | 6,650 | 6,490 | 6,640 | +200 | +3.1% | 47,350 |
| 2010/06/18 | 6,460 | 6,530 | 6,390 | 6,440 | -50 | -0.8% | 65,800 |
| 2010/06/17 | 6,480 | 6,560 | 6,430 | 6,490 | -50 | -0.8% | 72,500 |
| 2010/06/16 | 6,480 | 6,560 | 6,440 | 6,540 | +100 | +1.6% | 67,870 |
| 2010/06/15 | 6,400 | 6,460 | 6,370 | 6,440 | ±0 | ±0% | 44,040 |
| 2010/06/14 | 6,420 | 6,510 | 6,400 | 6,440 | +80 | +1.3% | 92,800 |
| 2010/06/11 | 6,390 | 6,410 | 6,300 | 6,360 | +130 | +2.1% | 137,120 |
| 2010/06/10 | 6,110 | 6,250 | 6,070 | 6,230 | +200 | +3.3% | 105,550 |
| 2010/06/09 | 5,800 | 6,030 | 5,800 | 6,030 | +80 | +1.3% | 192,560 |
| 2010/06/08 | 5,900 | 5,990 | 5,860 | 5,950 | ±0 | ±0% | 61,650 |
| 2010/06/07 | 5,970 | 5,970 | 5,910 | 5,950 | -120 | -2% | 82,770 |
| 2010/06/04 | 6,050 | 6,080 | 6,040 | 6,070 | -50 | -0.8% | 76,230 |
| 2010/06/03 | 6,090 | 6,190 | 6,050 | 6,120 | +130 | +2.2% | 88,950 |
| 2010/06/02 | 6,010 | 6,080 | 5,940 | 5,990 | -100 | -1.6% | 105,140 |
| 2010/06/01 | 6,010 | 6,100 | 5,970 | 6,090 | +20 | +0.3% | 42,520 |
| 2010/05/31 | 5,970 | 6,130 | 5,920 | 6,070 | +100 | +1.7% | 68,190 |
| 2010/05/28 | 5,950 | 6,010 | 5,870 | 5,970 | +50 | +0.8% | 61,270 |
| 2010/05/27 | 5,800 | 5,940 | 5,780 | 5,920 | +50 | +0.9% | 96,800 |
| 2010/05/26 | 6,130 | 6,130 | 5,870 | 5,870 | -190 | -3.1% | 179,140 |
| 2010/05/25 | 6,050 | 6,070 | 6,000 | 6,060 | -90 | -1.5% | 81,090 |
| 2010/05/24 | 6,130 | 6,170 | 6,080 | 6,150 | -60 | -1% | 38,710 |
| 2010/05/21 | 6,230 | 6,330 | 6,180 | 6,210 | -160 | -2.5% | 162,650 |
| 2010/05/20 | 6,320 | 6,370 | 6,240 | 6,370 | -10 | -0.2% | 120,100 |
| 2010/05/19 | 6,250 | 6,380 | 6,240 | 6,380 | +40 | +0.6% | 116,510 |
| 2010/05/18 | 6,290 | 6,370 | 6,250 | 6,340 | -10 | -0.2% | 183,680 |
| 2010/05/17 | 6,340 | 6,430 | 6,280 | 6,350 | -120 | -1.9% | 94,820 |
| 2010/05/14 | 6,520 | 6,560 | 6,450 | 6,470 | -70 | -1.1% | 83,320 |
| 2010/05/13 | 6,550 | 6,680 | 6,430 | 6,540 | +70 | +1.1% | 85,580 |
| 2010/05/12 | 6,320 | 6,750 | 6,310 | 6,470 | +450 | +7.5% | 284,740 |
| 2010/05/11 | 6,190 | 6,190 | 6,010 | 6,020 | -170 | -2.7% | 54,620 |
| 2010/05/10 | 6,030 | 6,260 | 6,010 | 6,190 | +190 | +3.2% | 78,400 |
| 2010/05/07 | 6,260 | 6,270 | 5,940 | 6,000 | -300 | -4.8% | 174,930 |
| 2010/05/06 | 6,410 | 6,410 | 6,260 | 6,300 | -130 | -2% | 98,260 |
| 2010/04/30 | 6,490 | 6,540 | 6,330 | 6,430 | +130 | +2.1% | 122,910 |
| 2010/04/28 | 6,260 | 6,360 | 6,260 | 6,300 | -160 | -2.5% | 71,800 |
| 2010/04/27 | 6,600 | 6,610 | 6,440 | 6,460 | -150 | -2.3% | 43,170 |
| 2010/04/26 | 6,520 | 6,610 | 6,490 | 6,610 | +140 | +2.2% | 57,440 |
| 2010/04/23 | 6,310 | 6,470 | 6,310 | 6,470 | +60 | +0.9% | 85,920 |
| 2010/04/22 | 6,480 | 6,480 | 6,270 | 6,410 | -80 | -1.2% | 77,390 |
| 2010/04/21 | 6,420 | 6,530 | 6,420 | 6,490 | +200 | +3.2% | 72,390 |
| 2010/04/20 | 6,250 | 6,370 | 6,200 | 6,290 | +30 | +0.5% | 84,630 |
| 2010/04/19 | 6,250 | 6,300 | 6,230 | 6,260 | -130 | -2% | 39,280 |
| 2010/04/16 | 6,430 | 6,460 | 6,360 | 6,390 | -40 | -0.6% | 31,570 |
| 2010/04/15 | 6,540 | 6,550 | 6,390 | 6,430 | -120 | -1.8% | 89,450 |
| 2010/04/14 | 6,430 | 6,560 | 6,400 | 6,550 | +160 | +2.5% | 106,460 |
| 2010/04/13 | 6,400 | 6,400 | 6,290 | 6,390 | -30 | -0.5% | 71,630 |
| 2010/04/12 | 6,490 | 6,490 | 6,420 | 6,420 | -10 | -0.2% | 26,210 |
| 2010/04/09 | 6,350 | 6,470 | 6,320 | 6,430 | +40 | +0.6% | 60,850 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ユー・エス・エス」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 |
|---|---|---|---|---|---|---|---|---|
| ユー・エス・エス | 130,000円 | +4.4% | +5.1% | 3.09% | 17.84倍 | 3.19倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| 電通Ｇ | 415,600円 | +4.0% | +309.0% | 3.36% | 17.74倍 | 1.30倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| エムスリー | 163,600円 | +13.2% | +1.0% | 1.28% | 24.69倍 | 3.16倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| 博報堂ＤＹ | 139,500円 | -2.1% | -40.4% | 2.29% | 21.33倍 | 1.41倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| パーソルＨＤ | 23,700円 | +6.8% | +4.6% | 3.80% | 16.67倍 | 2.81倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
