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 |
---|---|---|---|---|---|---|---|
2024/05/10 | 1,338.5 | 1,343 | 1,313.5 | 1,324 | -21 | -1.6% | 3,276,900 |
2024/05/09 | 1,398.5 | 1,422 | 1,331 | 1,345 | +166.5 | +14.1% | 6,596,500 |
2024/05/08 | 1,196 | 1,200.5 | 1,169.5 | 1,178.5 | -17.5 | -1.5% | 3,271,800 |
2024/05/07 | 1,188 | 1,203 | 1,178 | 1,196 | -4.5 | -0.4% | 2,481,100 |
2024/05/02 | 1,215.5 | 1,217 | 1,196.5 | 1,200.5 | -8.5 | -0.7% | 1,667,900 |
2024/05/01 | 1,213 | 1,223.5 | 1,208 | 1,209 | +3 | +0.2% | 1,810,700 |
2024/04/30 | 1,214.5 | 1,217 | 1,185 | 1,206 | -8 | -0.7% | 3,022,800 |
2024/04/26 | 1,213.5 | 1,216 | 1,197 | 1,214 | -5 | -0.4% | 2,331,400 |
2024/04/25 | 1,236 | 1,237 | 1,213.5 | 1,219 | -15.5 | -1.3% | 2,208,600 |
2024/04/24 | 1,230 | 1,239.5 | 1,217 | 1,234.5 | +4.5 | +0.4% | 2,225,000 |
2024/04/23 | 1,231 | 1,246 | 1,220.5 | 1,230 | -4.5 | -0.4% | 1,726,100 |
2024/04/22 | 1,206 | 1,238.5 | 1,201 | 1,234.5 | +49.5 | +4.2% | 2,100,700 |
2024/04/19 | 1,204.5 | 1,205 | 1,177 | 1,185 | -18.5 | -1.5% | 1,794,900 |
2024/04/18 | 1,219.5 | 1,219.5 | 1,200 | 1,203.5 | +4 | +0.3% | 1,613,700 |
2024/04/17 | 1,225 | 1,226.5 | 1,195.5 | 1,199.5 | -19.5 | -1.6% | 1,503,600 |
2024/04/16 | 1,199 | 1,228.5 | 1,190 | 1,219 | +11 | +0.9% | 2,483,500 |
2024/04/15 | 1,198.5 | 1,218 | 1,198 | 1,208 | +6 | +0.5% | 1,635,900 |
2024/04/12 | 1,213 | 1,223.5 | 1,199 | 1,202 | -11 | -0.9% | 1,537,000 |
2024/04/11 | 1,197 | 1,213 | 1,188.5 | 1,213 | -9.5 | -0.8% | 1,985,400 |
2024/04/10 | 1,212.5 | 1,234.5 | 1,210 | 1,222.5 | +5.5 | +0.5% | 1,572,600 |
2024/04/09 | 1,225 | 1,237.5 | 1,214 | 1,217 | -17 | -1.4% | 1,862,700 |
2024/04/08 | 1,246.5 | 1,251.5 | 1,229.5 | 1,234 | +0.5 | ±0% | 1,665,700 |
2024/04/05 | 1,225 | 1,236.5 | 1,208 | 1,233.5 | +4.5 | +0.4% | 1,143,200 |
2024/04/04 | 1,220 | 1,243.5 | 1,219 | 1,229 | +5.5 | +0.4% | 1,493,800 |
2024/04/03 | 1,222 | 1,230 | 1,207 | 1,223.5 | -19 | -1.5% | 2,291,200 |
2024/04/02 | 1,264 | 1,270 | 1,231.5 | 1,242.5 | -39 | -3% | 2,169,400 |
2024/04/01 | 1,270.5 | 1,282 | 1,263.5 | 1,281.5 | +19 | +1.5% | 1,289,000 |
2024/03/29 | 1,250 | 1,266 | 1,244.5 | 1,262.5 | +13 | +1% | 1,210,500 |
2024/03/28 | 1,285 | 1,294 | 1,244 | 1,249.5 | -1,312.5 | -51.2% | 1,712,500 |
2024/03/27 | 2,565 | 2,593.5 | 2,553.5 | 2,562 | +19.5 | +0.8% | 1,362,000 |
2024/03/26 | 2,547 | 2,582.5 | 2,529.5 | 2,542.5 | +12.5 | +0.5% | 1,545,900 |
2024/03/25 | 2,624 | 2,625 | 2,525.5 | 2,530 | -98.5 | -3.7% | 1,360,200 |
2024/03/22 | 2,630 | 2,651.5 | 2,603.5 | 2,628.5 | -4 | -0.2% | 791,400 |
2024/03/21 | 2,667.5 | 2,684.5 | 2,626 | 2,632.5 | -33.5 | -1.3% | 821,600 |
2024/03/19 | 2,678 | 2,684 | 2,621 | 2,666 | -1.5 | -0.1% | 653,900 |
2024/03/18 | 2,637 | 2,683 | 2,620.5 | 2,667.5 | +29 | +1.1% | 723,500 |
2024/03/15 | 2,645 | 2,669.5 | 2,616 | 2,638.5 | +11.5 | +0.4% | 1,239,500 |
2024/03/14 | 2,670 | 2,687.5 | 2,587 | 2,627 | -59 | -2.2% | 1,206,400 |
2024/03/13 | 2,730 | 2,772.5 | 2,664 | 2,686 | -38 | -1.4% | 1,354,200 |
2024/03/12 | 2,638.5 | 2,728 | 2,630 | 2,724 | +77 | +2.9% | 867,700 |
2024/03/11 | 2,630 | 2,649.5 | 2,611.5 | 2,647 | ±0 | ±0% | 840,000 |
2024/03/08 | 2,595 | 2,657 | 2,592 | 2,647 | +22 | +0.8% | 802,800 |
2024/03/07 | 2,635 | 2,649 | 2,618 | 2,625 | -21 | -0.8% | 1,001,100 |
2024/03/06 | 2,667.5 | 2,679.5 | 2,631 | 2,646 | +51 | +2% | 1,344,500 |
2024/03/05 | 2,671 | 2,683 | 2,590.5 | 2,595 | -75.5 | -2.8% | 1,126,100 |
2024/03/04 | 2,653 | 2,684 | 2,651 | 2,670.5 | +31.5 | +1.2% | 1,189,200 |
2024/03/01 | 2,620 | 2,645 | 2,605.5 | 2,639 | +33.5 | +1.3% | 901,800 |
2024/02/29 | 2,607 | 2,620 | 2,582 | 2,605.5 | +33 | +1.3% | 1,500,500 |
2024/02/28 | 2,578 | 2,608 | 2,570 | 2,572.5 | +20.5 | +0.8% | 1,084,000 |
2024/02/27 | 2,610 | 2,627 | 2,543.5 | 2,552 | -39.5 | -1.5% | 1,112,000 |
1~
50
件表示中 / 3452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 | 132,400円 | +4.4% | +5.1% | 3.04% | 18.17倍 | 3.25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 | 425,100円 | +4.0% | +309.0% | 3.28% | 18.14倍 | 1.33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 | 162,300円 | +13.2% | +1.0% | 1.29% | 24.49倍 | 3.13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 | 148,900円 | -2.1% | -40.4% | 2.15% | 22.77倍 | 1.50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 | 22,500円 | +7.4% | - | 3.82% | 17.50倍 | 2.78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