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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 2,000 | 2,015 | 1,979.5 | 2,005 | +18 | +0.9% | 946,000 |
| 2026/08/07 | 1,973 | 2,000.5 | 1,963.5 | 1,987 | +19.5 | +1% | 939,200 |
| 2026/08/06 | 1,968.5 | 1,978 | 1,957.5 | 1,967.5 | +23 | +1.2% | 1,177,400 |
| 2026/08/05 | 1,930 | 1,957 | 1,918.5 | 1,944.5 | -25.5 | -1.3% | 1,638,800 |
| 2026/08/04 | 1,970 | 1,977 | 1,947 | 1,970 | -11.5 | -0.6% | 1,144,200 |
| 2026/08/03 | 2,005.5 | 2,013.5 | 1,956.5 | 1,981.5 | -36 | -1.8% | 1,235,800 |
| 2026/07/31 | 2,014 | 2,045.5 | 2,010 | 2,017.5 | -46.5 | -2.3% | 1,364,600 |
| 2026/07/30 | 2,063.5 | 2,072 | 2,044 | 2,064 | +0.5 | ±0% | 931,400 |
| 2026/07/29 | 2,040 | 2,074 | 2,021.5 | 2,063.5 | +43 | +2.1% | 1,211,400 |
| 2026/07/28 | 2,002 | 2,026 | 2,000 | 2,020.5 | +19.5 | +1% | 930,100 |
| 2026/07/27 | 1,980 | 2,015 | 1,974.5 | 2,001 | +46 | +2.4% | 1,025,400 |
| 2026/07/24 | 1,938 | 1,960 | 1,934.5 | 1,955 | +3.5 | +0.2% | 1,123,500 |
| 2026/07/23 | 1,965 | 1,967 | 1,937.5 | 1,951.5 | -22 | -1.1% | 1,087,400 |
| 2026/07/22 | 1,962.5 | 1,983 | 1,948.5 | 1,973.5 | -24 | -1.2% | 1,254,200 |
| 2026/07/21 | 2,020 | 2,025 | 1,994.5 | 1,997.5 | -9 | -0.4% | 1,378,800 |
| 2026/07/17 | 1,991 | 2,019.5 | 1,984 | 2,006.5 | +31.5 | +1.6% | 1,116,400 |
| 2026/07/16 | 1,981.5 | 2,002.5 | 1,973 | 1,975 | -8.5 | -0.4% | 869,300 |
| 2026/07/15 | 1,997 | 2,001.5 | 1,974 | 1,983.5 | -2 | -0.1% | 737,500 |
| 2026/07/14 | 1,993 | 2,005 | 1,981.5 | 1,985.5 | +9.5 | +0.5% | 1,027,400 |
| 2026/07/13 | 2,000 | 2,003.5 | 1,971.5 | 1,976 | -6.5 | -0.3% | 1,040,200 |
| 2026/07/10 | 2,022 | 2,025 | 1,982.5 | 1,982.5 | -24 | -1.2% | 1,697,900 |
| 2026/07/09 | 2,131.5 | 2,131.5 | 1,990 | 2,006.5 | +15 | +0.8% | 1,937,200 |
| 2026/07/08 | 1,983 | 2,003.5 | 1,964 | 1,991.5 | +28.5 | +1.5% | 1,195,900 |
| 2026/07/07 | 1,964 | 1,979 | 1,954 | 1,963 | +8.5 | +0.4% | 1,092,400 |
| 2026/07/06 | 1,927 | 1,954.5 | 1,922.5 | 1,954.5 | +27.5 | +1.4% | 815,600 |
| 2026/07/03 | 1,937 | 1,948.5 | 1,919 | 1,927 | +13 | +0.7% | 1,229,800 |
| 2026/07/02 | 1,908.5 | 1,918.5 | 1,898 | 1,914 | +31.5 | +1.7% | 919,200 |
| 2026/07/01 | 1,893.5 | 1,911.5 | 1,882 | 1,882.5 | -20 | -1.1% | 887,600 |
| 2026/06/30 | 1,920 | 1,928.5 | 1,894 | 1,902.5 | -3 | -0.2% | 1,306,000 |
| 2026/06/29 | 1,920.5 | 1,931 | 1,891.5 | 1,905.5 | -22 | -1.1% | 1,147,000 |
| 2026/06/26 | 1,913.5 | 1,928.5 | 1,897.5 | 1,927.5 | +21 | +1.1% | 742,100 |
| 2026/06/25 | 1,882 | 1,915.5 | 1,870 | 1,906.5 | +36.5 | +2% | 1,026,400 |
| 2026/06/24 | 1,888.5 | 1,902.5 | 1,851 | 1,870 | -38.5 | -2% | 1,157,500 |
| 2026/06/23 | 1,899 | 1,915 | 1,897 | 1,908.5 | +18 | +1% | 1,141,200 |
| 2026/06/22 | 1,882 | 1,901 | 1,869.5 | 1,890.5 | +2 | +0.1% | 923,200 |
| 2026/06/19 | 1,890 | 1,921.5 | 1,886 | 1,888.5 | -1 | -0.1% | 2,101,200 |
| 2026/06/18 | 1,875 | 1,897 | 1,864.5 | 1,889.5 | +13 | +0.7% | 1,004,600 |
| 2026/06/17 | 1,877.5 | 1,892.5 | 1,859.5 | 1,876.5 | +13 | +0.7% | 870,300 |
| 2026/06/16 | 1,848 | 1,863.5 | 1,837.5 | 1,863.5 | +2.5 | +0.1% | 1,173,900 |
| 2026/06/15 | 1,885 | 1,888 | 1,857 | 1,861 | -16 | -0.9% | 1,079,100 |
| 2026/06/12 | 1,908 | 1,912.5 | 1,876 | 1,877 | -22.5 | -1.2% | 1,271,800 |
| 2026/06/11 | 1,930.5 | 1,943.5 | 1,890.5 | 1,899.5 | -14.5 | -0.8% | 1,162,400 |
| 2026/06/10 | 1,902 | 1,925 | 1,889.5 | 1,914 | +42 | +2.2% | 1,572,500 |
| 2026/06/09 | 1,860 | 1,882 | 1,839.5 | 1,872 | +31 | +1.7% | 1,273,600 |
| 2026/06/08 | 1,850 | 1,855 | 1,827.5 | 1,841 | +7.5 | +0.4% | 1,179,100 |
| 2026/06/05 | 1,838.5 | 1,853 | 1,812 | 1,833.5 | +21.5 | +1.2% | 1,096,100 |
| 2026/06/04 | 1,836 | 1,836 | 1,805 | 1,812 | -16.5 | -0.9% | 781,900 |
| 2026/06/03 | 1,797.5 | 1,842.5 | 1,783.5 | 1,828.5 | +36 | +2% | 1,396,300 |
| 2026/06/02 | 1,754 | 1,794 | 1,752 | 1,792.5 | +26.5 | +1.5% | 1,112,500 |
| 2026/06/01 | 1,754 | 1,771.5 | 1,727 | 1,766 | +8.5 | +0.5% | 1,035,900 |
1～
50
件表示中 / 4002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 | 200,500円 | +7.0% | +4.6% | 2.81% | 21.38倍 | 4.40倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| エムスリー | 153,800円 | +13.8% | +6.2% | 1.43% | 19.37倍 | 2.51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 |
| 電通Ｇ | 377,400円 | +3.9% | - | 0.00% | 14.06倍 | 2.61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 |
| カカクコム | 372,000円 | +21.6% | +12.3% | 0.00% | 35.55倍 | 11.32倍 |
|
「食べログ」と「価格．ｃｏｍ」が柱。ＥＱＴがＴＯＢ開始も、ＬＩＮＥヤフーが買収案提示 |
| パーソルＨＤ | 28,220円 | +7.0% | +8.6% | 4.61% | 14.15倍 | 2.87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
