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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/09 | 1,335 | 1,355.5 | 1,330.5 | 1,350.5 | +4.5 | +0.3% | 1,294,100 |
| 2024/07/08 | 1,343 | 1,355.5 | 1,334 | 1,346 | +18.5 | +1.4% | 1,527,600 |
| 2024/07/05 | 1,338.5 | 1,342 | 1,320 | 1,327.5 | -26.5 | -2% | 2,142,800 |
| 2024/07/04 | 1,370 | 1,374.5 | 1,353 | 1,354 | -12.5 | -0.9% | 1,537,600 |
| 2024/07/03 | 1,390 | 1,393 | 1,364.5 | 1,366.5 | -18.5 | -1.3% | 2,141,300 |
| 2024/07/02 | 1,359 | 1,385 | 1,353.5 | 1,385 | +13 | +0.9% | 2,477,700 |
| 2024/07/01 | 1,374 | 1,383 | 1,364.5 | 1,372 | +18.5 | +1.4% | 2,233,000 |
| 2024/06/28 | 1,356.5 | 1,367 | 1,348 | 1,353.5 | +0.5 | ±0% | 2,312,500 |
| 2024/06/27 | 1,339 | 1,359.5 | 1,339 | 1,353 | +10 | +0.7% | 3,226,600 |
| 2024/06/26 | 1,325 | 1,348.5 | 1,315 | 1,343 | +24 | +1.8% | 2,906,500 |
| 2024/06/25 | 1,316.5 | 1,335 | 1,312 | 1,319 | +15 | +1.2% | 2,426,600 |
| 2024/06/24 | 1,285 | 1,307 | 1,279.5 | 1,304 | +19.5 | +1.5% | 2,188,800 |
| 2024/06/21 | 1,264.5 | 1,294 | 1,257 | 1,284.5 | +37 | +3% | 4,844,500 |
| 2024/06/20 | 1,257.5 | 1,269.5 | 1,243.5 | 1,247.5 | -15.5 | -1.2% | 1,951,000 |
| 2024/06/19 | 1,265.5 | 1,274 | 1,252.5 | 1,263 | -0.5 | ±0% | 1,064,600 |
| 2024/06/18 | 1,251 | 1,271 | 1,245 | 1,263.5 | +5.5 | +0.4% | 2,463,500 |
| 2024/06/17 | 1,263 | 1,265.5 | 1,246.5 | 1,258 | -4.5 | -0.4% | 1,434,500 |
| 2024/06/14 | 1,257.5 | 1,280 | 1,257 | 1,262.5 | +7 | +0.6% | 2,590,300 |
| 2024/06/13 | 1,266.5 | 1,275 | 1,250.5 | 1,255.5 | +7.5 | +0.6% | 2,596,900 |
| 2024/06/12 | 1,248 | 1,256 | 1,232.5 | 1,248 | -16.5 | -1.3% | 2,351,900 |
| 2024/06/11 | 1,245 | 1,272 | 1,243 | 1,264.5 | +29 | +2.3% | 3,356,700 |
| 2024/06/10 | 1,220 | 1,237.5 | 1,215 | 1,235.5 | +7.5 | +0.6% | 2,090,900 |
| 2024/06/07 | 1,232 | 1,244 | 1,224 | 1,228 | -17 | -1.4% | 2,429,900 |
151～
200
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 | 135,100円 | +5.4% | +8.5% | 3.12% | 17.45倍 | 3.13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 | 627,100円 | - | - | 0.80% | 31.47倍 | 11.85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 | 319,600円 | +5.9% | - | 4.36% | 82.95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 | 114,000円 | +2.1% | +1.3% | 1.49% | 27.50倍 | 3.62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 | 24,500円 | +9.6% | +13.0% | 3.67% | 14.90倍 | 2.94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
