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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,969 | 1,977 | 1,958 | 1,970 | +7 | +0.4% | 468,300 |
| 2017/04/25 | 1,941 | 1,965 | 1,939 | 1,963 | +8 | +0.4% | 430,100 |
| 2017/04/24 | 1,935 | 1,961 | 1,935 | 1,955 | +27 | +1.4% | 533,000 |
| 2017/04/21 | 1,928 | 1,933 | 1,922 | 1,928 | +2 | +0.1% | 385,900 |
| 2017/04/20 | 1,950 | 1,952 | 1,922 | 1,926 | -1 | -0.1% | 601,300 |
| 2017/04/19 | 1,905 | 1,934 | 1,905 | 1,927 | +24 | +1.3% | 593,600 |
| 2017/04/18 | 1,919 | 1,927 | 1,900 | 1,903 | -3 | -0.2% | 597,300 |
| 2017/04/17 | 1,889 | 1,914 | 1,884 | 1,906 | +23 | +1.2% | 626,500 |
| 2017/04/14 | 1,896 | 1,907 | 1,878 | 1,883 | -17 | -0.9% | 594,900 |
| 2017/04/13 | 1,893 | 1,907 | 1,888 | 1,900 | +1 | +0.1% | 681,300 |
| 2017/04/12 | 1,892 | 1,901 | 1,880 | 1,899 | -9 | -0.5% | 464,100 |
| 2017/04/11 | 1,901 | 1,916 | 1,899 | 1,908 | +8 | +0.4% | 597,600 |
| 2017/04/10 | 1,898 | 1,907 | 1,887 | 1,900 | +30 | +1.6% | 779,000 |
| 2017/04/07 | 1,882 | 1,892 | 1,858 | 1,870 | +7 | +0.4% | 869,800 |
| 2017/04/06 | 1,893 | 1,908 | 1,863 | 1,863 | -34 | -1.8% | 1,099,700 |
| 2017/04/05 | 1,914 | 1,920 | 1,891 | 1,897 | -4 | -0.2% | 790,900 |
| 2017/04/04 | 1,898 | 1,919 | 1,895 | 1,901 | +21 | +1.1% | 972,700 |
| 2017/04/03 | 1,880 | 1,889 | 1,874 | 1,880 | +24 | +1.3% | 611,200 |
| 2017/03/31 | 1,897 | 1,901 | 1,856 | 1,856 | -11 | -0.6% | 693,400 |
| 2017/03/30 | 1,885 | 1,891 | 1,866 | 1,867 | -38 | -2% | 481,900 |
| 2017/03/29 | 1,915 | 1,917 | 1,895 | 1,905 | -8 | -0.4% | 595,600 |
| 2017/03/28 | 1,914 | 1,920 | 1,901 | 1,913 | +11 | +0.6% | 857,100 |
| 2017/03/27 | 1,912 | 1,919 | 1,900 | 1,902 | -29 | -1.5% | 608,100 |
| 2017/03/24 | 1,920 | 1,939 | 1,915 | 1,931 | +8 | +0.4% | 683,300 |
| 2017/03/23 | 1,933 | 1,943 | 1,916 | 1,923 | ±0 | ±0% | 777,000 |
| 2017/03/22 | 1,929 | 1,950 | 1,921 | 1,923 | -20 | -1% | 881,800 |
| 2017/03/21 | 1,950 | 1,968 | 1,942 | 1,943 | -18 | -0.9% | 877,800 |
| 2017/03/17 | 1,956 | 1,968 | 1,948 | 1,961 | ±0 | ±0% | 683,600 |
| 2017/03/16 | 1,945 | 1,962 | 1,941 | 1,961 | +4 | +0.2% | 527,600 |
| 2017/03/15 | 1,948 | 1,961 | 1,941 | 1,957 | +7 | +0.4% | 543,900 |
| 2017/03/14 | 1,953 | 1,961 | 1,946 | 1,950 | -15 | -0.8% | 677,800 |
| 2017/03/13 | 1,972 | 1,975 | 1,960 | 1,965 | -7 | -0.4% | 521,300 |
| 2017/03/10 | 1,967 | 1,974 | 1,958 | 1,972 | +24 | +1.2% | 829,100 |
| 2017/03/09 | 1,956 | 1,956 | 1,929 | 1,948 | +8 | +0.4% | 647,400 |
| 2017/03/08 | 1,945 | 1,953 | 1,921 | 1,940 | ±0 | ±0% | 773,800 |
| 2017/03/07 | 1,944 | 1,945 | 1,919 | 1,940 | -14 | -0.7% | 987,000 |
| 2017/03/06 | 1,954 | 1,967 | 1,930 | 1,954 | +40 | +2.1% | 1,107,700 |
| 2017/03/03 | 1,943 | 1,949 | 1,911 | 1,914 | -36 | -1.8% | 603,200 |
| 2017/03/02 | 1,960 | 1,960 | 1,943 | 1,950 | +10 | +0.5% | 577,900 |
| 2017/03/01 | 1,932 | 1,945 | 1,917 | 1,940 | +16 | +0.8% | 554,300 |
| 2017/02/28 | 1,930 | 1,949 | 1,922 | 1,924 | -6 | -0.3% | 577,800 |
| 2017/02/27 | 1,924 | 1,946 | 1,920 | 1,930 | -10 | -0.5% | 484,500 |
| 2017/02/24 | 1,932 | 1,956 | 1,925 | 1,940 | -11 | -0.6% | 396,900 |
| 2017/02/23 | 1,958 | 1,961 | 1,936 | 1,951 | -22 | -1.1% | 515,800 |
| 2017/02/22 | 1,951 | 1,973 | 1,946 | 1,973 | +19 | +1% | 797,500 |
| 2017/02/21 | 1,942 | 1,959 | 1,927 | 1,954 | +21 | +1.1% | 767,900 |
| 2017/02/20 | 1,960 | 1,961 | 1,928 | 1,933 | -29 | -1.5% | 804,100 |
| 2017/02/17 | 1,975 | 1,975 | 1,953 | 1,962 | -32 | -1.6% | 660,800 |
| 2017/02/16 | 2,007 | 2,013 | 1,986 | 1,994 | -16 | -0.8% | 653,400 |
| 2017/02/15 | 2,016 | 2,020 | 1,983 | 2,010 | +23 | +1.2% | 613,200 |
1951～
2000
件表示中 / 3685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 | 145,500円 | +5.4% | +8.5% | 2.89% | 18.79倍 | 3.37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 |
| ＧＭＯインター | 282,200円 | +477.1% | +999.9% | 0.64% | 154.71倍 | 149.39倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| 電通Ｇ | 292,200円 | +5.9% | - | 4.77% | 75.83倍 | 1.09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 | 118,500円 | +2.1% | +1.3% | 1.43% | 28.58倍 | 3.77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 |
| ＡＬＳＯＫ | 114,900円 | +5.5% | +2.2% | 2.16% | 20.18倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
