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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2024/02/26 | 2,594 | 2,631 | 2,582.5 | 2,591.5 | -0.5 | ±0% | 1,120,300 |
| 2024/02/22 | 2,624.5 | 2,635 | 2,581.5 | 2,592 | -20 | -0.8% | 1,039,600 |
| 2024/02/21 | 2,607.5 | 2,618.5 | 2,576.5 | 2,612 | +5 | +0.2% | 851,400 |
| 2024/02/20 | 2,636.5 | 2,648 | 2,605 | 2,607 | -36.5 | -1.4% | 565,100 |
| 2024/02/19 | 2,640 | 2,658 | 2,613 | 2,643.5 | +4 | +0.2% | 588,500 |
| 2024/02/16 | 2,646 | 2,667.5 | 2,631.5 | 2,639.5 | +19 | +0.7% | 687,300 |
| 2024/02/15 | 2,641 | 2,660 | 2,609.5 | 2,620.5 | -1 | ±0% | 923,300 |
| 2024/02/14 | 2,683.5 | 2,688 | 2,587 | 2,621.5 | -8 | -0.3% | 904,100 |
151～
200
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
