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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,347.5 | 1,355.5 | 1,330 | 1,338.5 | -7.5 | -0.6% | 2,836,400 |
| 2024/09/19 | 1,364 | 1,368.5 | 1,344 | 1,346 | -4.5 | -0.3% | 1,064,200 |
| 2024/09/18 | 1,356 | 1,364 | 1,336 | 1,350.5 | -10 | -0.7% | 1,330,500 |
| 2024/09/17 | 1,354.5 | 1,365.5 | 1,338.5 | 1,360.5 | +5.5 | +0.4% | 1,837,400 |
| 2024/09/13 | 1,367.5 | 1,367.5 | 1,350.5 | 1,355 | -17.5 | -1.3% | 1,692,700 |
| 2024/09/12 | 1,383 | 1,391 | 1,362.5 | 1,372.5 | +4 | +0.3% | 1,248,000 |
| 2024/09/11 | 1,399 | 1,403 | 1,360.5 | 1,368.5 | -18 | -1.3% | 1,590,500 |
| 2024/09/10 | 1,378.5 | 1,389.5 | 1,376 | 1,386.5 | +8 | +0.6% | 1,055,700 |
| 2024/09/09 | 1,349.5 | 1,378.5 | 1,349 | 1,378.5 | +4.5 | +0.3% | 1,192,500 |
| 2024/09/06 | 1,361.5 | 1,382.5 | 1,358.5 | 1,374 | +4 | +0.3% | 848,400 |
| 2024/09/05 | 1,380 | 1,389 | 1,363 | 1,370 | -1.5 | -0.1% | 1,073,000 |
| 2024/09/04 | 1,350 | 1,379 | 1,347 | 1,371.5 | +5 | +0.4% | 1,565,800 |
| 2024/09/03 | 1,350 | 1,368 | 1,345 | 1,366.5 | +26 | +1.9% | 962,800 |
| 2024/09/02 | 1,339.5 | 1,342 | 1,329.5 | 1,340.5 | +1.5 | +0.1% | 897,700 |
| 2024/08/30 | 1,330.5 | 1,344.5 | 1,328 | 1,339 | -1.5 | -0.1% | 1,673,900 |
| 2024/08/29 | 1,336 | 1,345.5 | 1,331 | 1,340.5 | +13.5 | +1% | 1,458,800 |
| 2024/08/28 | 1,317.5 | 1,330.5 | 1,315 | 1,327 | +9 | +0.7% | 913,100 |
| 2024/08/27 | 1,324 | 1,329.5 | 1,313 | 1,318 | -5.5 | -0.4% | 876,500 |
| 2024/08/26 | 1,320 | 1,325.5 | 1,310.5 | 1,323.5 | +7 | +0.5% | 772,900 |
| 2024/08/23 | 1,312 | 1,323 | 1,300 | 1,316.5 | +1.5 | +0.1% | 816,600 |
| 2024/08/22 | 1,312 | 1,326 | 1,306 | 1,315 | -2.5 | -0.2% | 1,133,700 |
| 2024/08/21 | 1,319 | 1,329.5 | 1,312.5 | 1,317.5 | -5 | -0.4% | 1,427,200 |
| 2024/08/20 | 1,308 | 1,324.5 | 1,305 | 1,322.5 | +33.5 | +2.6% | 1,222,400 |
| 2024/08/19 | 1,290 | 1,299 | 1,282.5 | 1,289 | -1 | -0.1% | 965,500 |
| 2024/08/16 | 1,281 | 1,290 | 1,265 | 1,290 | +23.5 | +1.9% | 1,434,900 |
| 2024/08/15 | 1,274 | 1,275 | 1,255.5 | 1,266.5 | +4 | +0.3% | 1,587,700 |
| 2024/08/14 | 1,274 | 1,280.5 | 1,247.5 | 1,262.5 | -24 | -1.9% | 1,812,600 |
| 2024/08/13 | 1,282.5 | 1,297.5 | 1,275 | 1,286.5 | +15 | +1.2% | 1,455,100 |
| 2024/08/09 | 1,294.5 | 1,294.5 | 1,257 | 1,271.5 | -5 | -0.4% | 1,776,600 |
| 2024/08/08 | 1,234 | 1,294.5 | 1,224.5 | 1,276.5 | +35.5 | +2.9% | 1,849,300 |
| 2024/08/07 | 1,254.5 | 1,260.5 | 1,200.5 | 1,241 | -38.5 | -3% | 2,822,500 |
| 2024/08/06 | 1,209.5 | 1,297.5 | 1,205 | 1,279.5 | +124.5 | +10.8% | 3,062,900 |
| 2024/08/05 | 1,239.5 | 1,260.5 | 1,154.5 | 1,155 | -126.5 | -9.9% | 2,521,900 |
| 2024/08/02 | 1,310 | 1,325.5 | 1,280.5 | 1,281.5 | -53.5 | -4% | 1,936,200 |
| 2024/08/01 | 1,356 | 1,359.5 | 1,324 | 1,335 | -21 | -1.5% | 2,157,500 |
| 2024/07/31 | 1,332.5 | 1,358 | 1,326 | 1,356 | +16.5 | +1.2% | 1,629,700 |
| 2024/07/30 | 1,343 | 1,354 | 1,330 | 1,339.5 | -14.5 | -1.1% | 1,676,500 |
| 2024/07/29 | 1,338 | 1,363 | 1,333 | 1,354 | +17 | +1.3% | 1,377,100 |
| 2024/07/26 | 1,367 | 1,369 | 1,334 | 1,337 | -31 | -2.3% | 2,718,800 |
| 2024/07/25 | 1,352 | 1,388.5 | 1,351 | 1,368 | -1 | -0.1% | 1,839,400 |
| 2024/07/24 | 1,376.5 | 1,389 | 1,368 | 1,369 | -9 | -0.7% | 1,340,400 |
| 2024/07/23 | 1,379 | 1,383 | 1,372 | 1,378 | +8 | +0.6% | 1,006,400 |
| 2024/07/22 | 1,385 | 1,389.5 | 1,360.5 | 1,370 | -15 | -1.1% | 1,612,800 |
| 2024/07/19 | 1,379 | 1,386 | 1,366.5 | 1,385 | +9 | +0.7% | 1,416,800 |
| 2024/07/18 | 1,369 | 1,391.5 | 1,367 | 1,376 | -5 | -0.4% | 1,667,300 |
| 2024/07/17 | 1,372 | 1,394.5 | 1,369.5 | 1,381 | +19.5 | +1.4% | 1,662,800 |
| 2024/07/16 | 1,368 | 1,370 | 1,355 | 1,361.5 | -6 | -0.4% | 1,594,100 |
| 2024/07/12 | 1,371 | 1,384.5 | 1,364.5 | 1,367.5 | -9 | -0.7% | 1,310,800 |
| 2024/07/11 | 1,372 | 1,383 | 1,369 | 1,376.5 | +25 | +1.8% | 1,495,500 |
| 2024/07/10 | 1,346 | 1,351.5 | 1,340 | 1,351.5 | +1 | +0.1% | 1,197,500 |
51～
100
件表示中 / 3594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 | 136,000円 | +5.1% | +7.9% | 3.06% | 17.95倍 | 3.20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 | 149,800円 | +12.2% | -1.2% | 1.40% | 23.12倍 | 2.91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 | 565,000円 | +22.5% | +20.0% | 0.88% | 28.29倍 | 10.66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 | 112,300円 | +5.5% | +2.2% | 2.21% | 19.73倍 | 1.61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 |
| サイバエージ | 106,800円 | +2.1% | +1.3% | 1.59% | 25.76倍 | 3.40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 |
市場注目の銘柄
チャート関連のコラム
