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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,333 | 1,345.5 | 1,327.5 | 1,340 | +7 | +0.5% | 875,600 |
| 2025/01/16 | 1,326 | 1,342 | 1,325.5 | 1,333 | +7 | +0.5% | 1,435,500 |
| 2025/01/15 | 1,318 | 1,337 | 1,316 | 1,326 | +16.5 | +1.3% | 1,006,600 |
| 2025/01/14 | 1,328 | 1,330 | 1,300 | 1,309.5 | -22.5 | -1.7% | 1,358,600 |
| 2025/01/10 | 1,332 | 1,336.5 | 1,325.5 | 1,332 | -8 | -0.6% | 834,800 |
| 2025/01/09 | 1,338 | 1,345.5 | 1,334 | 1,340 | +2 | +0.1% | 1,388,300 |
| 2025/01/08 | 1,347.5 | 1,349 | 1,333 | 1,338 | -12 | -0.9% | 1,316,700 |
| 2025/01/07 | 1,365 | 1,365 | 1,343 | 1,350 | -20 | -1.5% | 1,343,100 |
| 2025/01/06 | 1,380 | 1,386.5 | 1,362.5 | 1,370 | -7 | -0.5% | 1,209,100 |
| 2024/12/30 | 1,387 | 1,390 | 1,371.5 | 1,377 | -8.5 | -0.6% | 614,300 |
| 2024/12/27 | 1,376 | 1,387 | 1,374 | 1,385.5 | +18 | +1.3% | 819,000 |
| 2024/12/26 | 1,370 | 1,370 | 1,350.5 | 1,367.5 | +9.5 | +0.7% | 793,100 |
| 2024/12/25 | 1,370.5 | 1,370.5 | 1,348 | 1,358 | -12.5 | -0.9% | 576,900 |
| 2024/12/24 | 1,381 | 1,382.5 | 1,367 | 1,370.5 | -12.5 | -0.9% | 574,600 |
| 2024/12/23 | 1,369 | 1,385 | 1,369 | 1,383 | +14 | +1% | 626,300 |
| 2024/12/20 | 1,373.5 | 1,379 | 1,365 | 1,369 | +8 | +0.6% | 1,270,900 |
| 2024/12/19 | 1,331 | 1,365 | 1,331 | 1,361 | +13.5 | +1% | 1,011,100 |
| 2024/12/18 | 1,361 | 1,362.5 | 1,347.5 | 1,347.5 | -17.5 | -1.3% | 796,300 |
| 2024/12/17 | 1,361.5 | 1,370.5 | 1,355.5 | 1,365 | -1.5 | -0.1% | 861,000 |
| 2024/12/16 | 1,364.5 | 1,370 | 1,359.5 | 1,366.5 | +2 | +0.1% | 584,700 |
| 2024/12/13 | 1,352 | 1,375.5 | 1,352 | 1,364.5 | -2.5 | -0.2% | 968,400 |
| 2024/12/12 | 1,374.5 | 1,379.5 | 1,363 | 1,367 | -0.5 | ±0% | 1,105,000 |
| 2024/12/11 | 1,371.5 | 1,374 | 1,360 | 1,367.5 | -4 | -0.3% | 899,800 |
| 2024/12/10 | 1,370 | 1,373.5 | 1,362 | 1,371.5 | +6 | +0.4% | 881,500 |
| 2024/12/09 | 1,367 | 1,375.5 | 1,361 | 1,365.5 | -7 | -0.5% | 1,483,300 |
| 2024/12/06 | 1,361 | 1,377.5 | 1,355 | 1,372.5 | +11.5 | +0.8% | 1,597,500 |
| 2024/12/05 | 1,360 | 1,368.5 | 1,353.5 | 1,361 | +1 | +0.1% | 1,887,200 |
| 2024/12/04 | 1,385.5 | 1,393.5 | 1,355 | 1,360 | -29 | -2.1% | 1,815,100 |
| 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 |
51～
100
件表示中 / 3671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 | 134,800円 | +5.4% | +8.5% | 3.12% | 17.41倍 | 3.12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 |
| ベイカレント | 632,100円 | - | - | 0.79% | 31.72倍 | 11.95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 |
| 電通Ｇ | 318,500円 | +5.9% | - | 4.38% | 82.67倍 | 1.19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 | 113,700円 | +2.1% | +1.3% | 1.50% | 27.43倍 | 3.61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 | 24,700円 | +9.6% | +13.0% | 3.64% | 15.02倍 | 2.97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
