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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,629 | 1,647.5 | 1,619 | 1,644 | +27 | +1.7% | 2,104,900 |
| 2025/07/01 | 1,604 | 1,634.5 | 1,601 | 1,617 | +28.5 | +1.8% | 2,278,500 |
| 2025/06/30 | 1,580 | 1,596 | 1,577.5 | 1,588.5 | +15.5 | +1% | 1,471,800 |
| 2025/06/27 | 1,557 | 1,581.5 | 1,557 | 1,573 | +16 | +1% | 1,640,200 |
| 2025/06/26 | 1,550 | 1,570 | 1,549.5 | 1,557 | +3.5 | +0.2% | 1,509,900 |
| 2025/06/25 | 1,555 | 1,564 | 1,540.5 | 1,553.5 | +4 | +0.3% | 1,644,500 |
| 2025/06/24 | 1,583.5 | 1,586.5 | 1,549.5 | 1,549.5 | -32.5 | -2.1% | 1,625,700 |
| 2025/06/23 | 1,573 | 1,582 | 1,563 | 1,582 | +12 | +0.8% | 1,012,100 |
| 2025/06/20 | 1,566 | 1,576 | 1,561 | 1,570 | -10 | -0.6% | 3,319,200 |
| 2025/06/19 | 1,569 | 1,581.5 | 1,569 | 1,580 | +10.5 | +0.7% | 849,700 |
| 2025/06/18 | 1,555 | 1,578.5 | 1,551.5 | 1,569.5 | +14 | +0.9% | 877,200 |
| 2025/06/17 | 1,545 | 1,558 | 1,545 | 1,555.5 | -1.5 | -0.1% | 795,800 |
| 2025/06/16 | 1,564 | 1,567 | 1,552 | 1,557 | +7.5 | +0.5% | 1,208,500 |
| 2025/06/13 | 1,552 | 1,563.5 | 1,545 | 1,549.5 | -18 | -1.1% | 1,187,300 |
| 2025/06/12 | 1,580 | 1,586 | 1,567 | 1,567.5 | -8.5 | -0.5% | 1,028,800 |
| 2025/06/11 | 1,583.5 | 1,585.5 | 1,575.5 | 1,576 | -4 | -0.3% | 1,095,300 |
| 2025/06/10 | 1,582.5 | 1,593 | 1,576.5 | 1,580 | -1 | -0.1% | 958,200 |
| 2025/06/09 | 1,562 | 1,589.5 | 1,562 | 1,581 | +10 | +0.6% | 1,046,500 |
| 2025/06/06 | 1,600 | 1,602.5 | 1,559.5 | 1,571 | +3 | +0.2% | 1,196,400 |
| 2025/06/05 | 1,575 | 1,577.5 | 1,554 | 1,568 | -20 | -1.3% | 1,615,700 |
| 2025/06/04 | 1,586.5 | 1,598 | 1,572 | 1,588 | -2 | -0.1% | 1,275,400 |
| 2025/06/03 | 1,591.5 | 1,599.5 | 1,585 | 1,590 | +6 | +0.4% | 1,094,800 |
| 2025/06/02 | 1,563.5 | 1,584 | 1,556 | 1,584 | +19 | +1.2% | 927,000 |
| 2025/05/30 | 1,532.5 | 1,571.5 | 1,531 | 1,565 | +8.5 | +0.5% | 2,065,200 |
| 2025/05/29 | 1,551 | 1,569 | 1,547 | 1,556.5 | +6 | +0.4% | 1,823,300 |
| 2025/05/28 | 1,560 | 1,562.5 | 1,547 | 1,550.5 | -3.5 | -0.2% | 959,500 |
| 2025/05/27 | 1,548 | 1,557.5 | 1,539.5 | 1,554 | +18 | +1.2% | 1,126,400 |
| 2025/05/26 | 1,543.5 | 1,550.5 | 1,532 | 1,536 | +3 | +0.2% | 938,200 |
| 2025/05/23 | 1,536.5 | 1,547 | 1,516 | 1,533 | -3.5 | -0.2% | 1,419,200 |
| 2025/05/22 | 1,552.5 | 1,557 | 1,530.5 | 1,536.5 | -11.5 | -0.7% | 1,144,800 |
| 2025/05/21 | 1,560 | 1,567 | 1,545 | 1,548 | +3 | +0.2% | 1,475,000 |
| 2025/05/20 | 1,550 | 1,561.5 | 1,537.5 | 1,545 | +17 | +1.1% | 2,080,900 |
| 2025/05/19 | 1,503 | 1,535 | 1,501 | 1,528 | +20 | +1.3% | 1,352,500 |
| 2025/05/16 | 1,508 | 1,514 | 1,477.5 | 1,508 | +2 | +0.1% | 1,597,300 |
| 2025/05/15 | 1,486 | 1,522 | 1,484.5 | 1,506 | +20 | +1.3% | 1,301,000 |
| 2025/05/14 | 1,507 | 1,536 | 1,470.5 | 1,486 | +38 | +2.6% | 1,815,400 |
| 2025/05/13 | 1,443.5 | 1,456.5 | 1,439 | 1,448 | -1.5 | -0.1% | 970,200 |
| 2025/05/12 | 1,445.5 | 1,456.5 | 1,440 | 1,449.5 | +4.5 | +0.3% | 780,500 |
| 2025/05/09 | 1,454.5 | 1,462 | 1,445 | 1,445 | +4 | +0.3% | 1,282,700 |
| 2025/05/08 | 1,450 | 1,453.5 | 1,428 | 1,441 | -8.5 | -0.6% | 1,347,500 |
| 2025/05/07 | 1,455 | 1,463.5 | 1,442.5 | 1,449.5 | +3 | +0.2% | 1,347,100 |
| 2025/05/02 | 1,429 | 1,446.5 | 1,423.5 | 1,446.5 | +10 | +0.7% | 930,800 |
| 2025/05/01 | 1,433 | 1,441 | 1,424 | 1,436.5 | +7.5 | +0.5% | 805,000 |
| 2025/04/30 | 1,414.5 | 1,429 | 1,409.5 | 1,429 | +25.5 | +1.8% | 1,400,500 |
| 2025/04/28 | 1,390 | 1,405 | 1,387.5 | 1,403.5 | +10 | +0.7% | 840,800 |
| 2025/04/25 | 1,415.5 | 1,419.5 | 1,386.5 | 1,393.5 | -11 | -0.8% | 1,123,600 |
| 2025/04/24 | 1,445.5 | 1,446 | 1,402.5 | 1,404.5 | -48.5 | -3.3% | 980,200 |
| 2025/04/23 | 1,460 | 1,469 | 1,446 | 1,453 | +12.5 | +0.9% | 1,454,800 |
| 2025/04/22 | 1,413.5 | 1,443 | 1,408 | 1,440.5 | +42.5 | +3% | 1,217,600 |
| 2025/04/21 | 1,398 | 1,407.5 | 1,393.5 | 1,398 | +1.5 | +0.1% | 413,700 |
1～
50
件表示中 / 3733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 | 160,100円 | +7.5% | +2.9% | 3.04% | 19.35倍 | 3.64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 | 312,400円 | +5.9% | - | 4.47% | 81.08倍 | 1.17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 |
| サイバエージ | 155,500円 | +2.3% | +5.8% | 1.09% | 37.51倍 | 4.84倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 27,500円 | +6.1% | +13.7% | 4.00% | 14.88倍 | 3.21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 |
| カカクコム | 262,900円 | +17.3% | -3.5% | 1.90% | 27.37倍 | 8.41倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
