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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,389 | 1,399 | 1,383.5 | 1,389 | -4 | -0.3% | 1,333,700 |
| 2024/12/02 | 1,387 | 1,401.5 | 1,376.5 | 1,393 | +5.5 | +0.4% | 838,800 |
| 2024/11/29 | 1,388.5 | 1,393 | 1,382 | 1,387.5 | -5.5 | -0.4% | 692,800 |
| 2024/11/28 | 1,396 | 1,399 | 1,379 | 1,393 | -8 | -0.6% | 893,900 |
| 2024/11/27 | 1,418 | 1,420 | 1,395.5 | 1,401 | -10 | -0.7% | 1,282,200 |
| 2024/11/26 | 1,406 | 1,415.5 | 1,399 | 1,411 | +9.5 | +0.7% | 1,156,900 |
| 2024/11/25 | 1,403 | 1,417 | 1,398 | 1,401.5 | -2.5 | -0.2% | 1,339,700 |
| 2024/11/22 | 1,397 | 1,406 | 1,384.5 | 1,404 | +22 | +1.6% | 1,390,800 |
| 2024/11/21 | 1,384 | 1,390 | 1,370 | 1,382 | +2 | +0.1% | 1,448,500 |
| 2024/11/20 | 1,385.5 | 1,402.5 | 1,373.5 | 1,380 | -1.5 | -0.1% | 1,915,300 |
| 2024/11/19 | 1,355.5 | 1,382.5 | 1,350.5 | 1,381.5 | +34.5 | +2.6% | 1,663,200 |
| 2024/11/18 | 1,331.5 | 1,350 | 1,330 | 1,347 | +8.5 | +0.6% | 1,555,100 |
| 2024/11/15 | 1,336 | 1,355.5 | 1,334 | 1,338.5 | +6.5 | +0.5% | 1,281,100 |
| 2024/11/14 | 1,339.5 | 1,340 | 1,326 | 1,332 | -7 | -0.5% | 975,000 |
| 2024/11/13 | 1,341.5 | 1,343.5 | 1,326 | 1,339 | -6 | -0.4% | 1,150,600 |
| 2024/11/12 | 1,328.5 | 1,347.5 | 1,327 | 1,345 | +29.5 | +2.2% | 2,385,500 |
| 2024/11/11 | 1,307.5 | 1,316 | 1,304.5 | 1,315.5 | +7 | +0.5% | 1,191,200 |
| 2024/11/08 | 1,323 | 1,338 | 1,303 | 1,308.5 | -4.5 | -0.3% | 1,695,800 |
| 2024/11/07 | 1,293.5 | 1,320.5 | 1,293.5 | 1,313 | +19.5 | +1.5% | 2,418,100 |
| 2024/11/06 | 1,285 | 1,317 | 1,280 | 1,293.5 | -10 | -0.8% | 2,776,900 |
| 2024/11/05 | 1,306 | 1,309.5 | 1,284.5 | 1,303.5 | +11 | +0.9% | 2,066,100 |
| 2024/11/01 | 1,283 | 1,302 | 1,280.5 | 1,292.5 | +9.5 | +0.7% | 2,131,400 |
| 2024/10/31 | 1,286 | 1,290 | 1,276.5 | 1,283 | +11.5 | +0.9% | 1,800,700 |
| 2024/10/30 | 1,269 | 1,282.5 | 1,263.5 | 1,271.5 | -10.5 | -0.8% | 6,909,700 |
| 2024/10/29 | 1,287 | 1,290 | 1,272 | 1,282 | +10 | +0.8% | 2,500,400 |
| 2024/10/28 | 1,247 | 1,272.5 | 1,245.5 | 1,272 | +25 | +2% | 1,996,600 |
| 2024/10/25 | 1,271 | 1,274 | 1,246 | 1,247 | -21.5 | -1.7% | 2,585,800 |
| 2024/10/24 | 1,270 | 1,271 | 1,255.5 | 1,268.5 | -6.5 | -0.5% | 2,517,100 |
| 2024/10/23 | 1,270.5 | 1,291 | 1,269 | 1,275 | -5 | -0.4% | 9,581,300 |
| 2024/10/22 | 1,263 | 1,282.5 | 1,261 | 1,280 | +28 | +2.2% | 4,172,200 |
| 2024/10/21 | 1,266.5 | 1,266.5 | 1,239 | 1,252 | -16.5 | -1.3% | 2,566,800 |
| 2024/10/18 | 1,279 | 1,280.5 | 1,265.5 | 1,268.5 | -4.5 | -0.4% | 2,415,300 |
| 2024/10/17 | 1,280 | 1,287.5 | 1,262 | 1,273 | -16.5 | -1.3% | 7,093,600 |
| 2024/10/16 | 1,300.5 | 1,311.5 | 1,282.5 | 1,289.5 | -21 | -1.6% | 5,628,500 |
| 2024/10/15 | 1,307 | 1,316.5 | 1,295 | 1,310.5 | +4 | +0.3% | 2,120,000 |
| 2024/10/11 | 1,319 | 1,319 | 1,304 | 1,306.5 | -23 | -1.7% | 1,757,300 |
| 2024/10/10 | 1,345 | 1,354.5 | 1,325.5 | 1,329.5 | -10.5 | -0.8% | 1,563,600 |
| 2024/10/09 | 1,346.5 | 1,354.5 | 1,333.5 | 1,340 | -5.5 | -0.4% | 2,289,800 |
| 2024/10/08 | 1,339.5 | 1,364 | 1,336 | 1,345.5 | -44.5 | -3.2% | 3,111,900 |
| 2024/10/07 | 1,374 | 1,390 | 1,366.5 | 1,390 | +20.5 | +1.5% | 1,284,800 |
| 2024/10/04 | 1,360 | 1,370 | 1,352.5 | 1,369.5 | +26 | +1.9% | 1,170,600 |
| 2024/10/03 | 1,370 | 1,371 | 1,336 | 1,343.5 | -9.5 | -0.7% | 1,660,900 |
| 2024/10/02 | 1,355.5 | 1,370.5 | 1,346.5 | 1,353 | -11.5 | -0.8% | 1,090,600 |
| 2024/10/01 | 1,364 | 1,370 | 1,351.5 | 1,364.5 | +8 | +0.6% | 1,066,000 |
| 2024/09/30 | 1,331.5 | 1,362 | 1,326 | 1,356.5 | +1 | +0.1% | 1,894,700 |
| 2024/09/27 | 1,361.5 | 1,365 | 1,342.5 | 1,355.5 | -16 | -1.2% | 1,752,300 |
| 2024/09/26 | 1,350 | 1,374.5 | 1,348 | 1,371.5 | +31 | +2.3% | 2,822,600 |
| 2024/09/25 | 1,332 | 1,341.5 | 1,322 | 1,340.5 | -1 | -0.1% | 1,642,100 |
| 2024/09/24 | 1,344 | 1,362 | 1,339.5 | 1,341.5 | +3 | +0.2% | 1,562,800 |
| 2024/09/20 | 1,347.5 | 1,355.5 | 1,330 | 1,338.5 | -7.5 | -0.6% | 2,836,400 |
1～
50
件表示中 / 3593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 | 138,900円 | +5.1% | +7.9% | 2.99% | 18.33倍 | 3.27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 |
| エムスリー | 149,500円 | +12.2% | -1.2% | 1.40% | 23.07倍 | 2.90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 |
| ベイカレント | 567,200円 | +22.5% | +20.0% | 0.88% | 28.40倍 | 10.70倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ＡＬＳＯＫ | 113,700円 | +5.5% | +2.2% | 2.18% | 19.97倍 | 1.63倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| パーソルＨＤ | 23,600円 | +9.6% | +13.0% | 3.81% | 14.35倍 | 2.83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
