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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,799 | 1,804 | 1,754 | 1,767 | -62 | -3.4% | 1,068,300 |
| 2016/02/03 | 1,841 | 1,860 | 1,813 | 1,829 | -37 | -2% | 713,400 |
| 2016/02/02 | 1,835 | 1,882 | 1,835 | 1,866 | +17 | +0.9% | 660,400 |
| 2016/02/01 | 1,839 | 1,860 | 1,823 | 1,849 | +22 | +1.2% | 730,500 |
| 2016/01/29 | 1,780 | 1,830 | 1,752 | 1,827 | +57 | +3.2% | 1,001,100 |
| 2016/01/28 | 1,737 | 1,781 | 1,736 | 1,770 | +9 | +0.5% | 843,900 |
| 2016/01/27 | 1,771 | 1,781 | 1,749 | 1,761 | +24 | +1.4% | 957,400 |
| 2016/01/26 | 1,752 | 1,772 | 1,735 | 1,737 | -52 | -2.9% | 924,300 |
| 2016/01/25 | 1,769 | 1,798 | 1,764 | 1,789 | +56 | +3.2% | 1,207,400 |
| 2016/01/22 | 1,687 | 1,738 | 1,668 | 1,733 | +115 | +7.1% | 1,541,300 |
| 2016/01/21 | 1,659 | 1,689 | 1,618 | 1,618 | -21 | -1.3% | 1,270,600 |
| 2016/01/20 | 1,695 | 1,700 | 1,637 | 1,639 | -58 | -3.4% | 930,500 |
| 2016/01/19 | 1,690 | 1,709 | 1,689 | 1,697 | +5 | +0.3% | 975,900 |
| 2016/01/18 | 1,692 | 1,705 | 1,671 | 1,692 | -20 | -1.2% | 714,800 |
| 2016/01/15 | 1,725 | 1,750 | 1,707 | 1,712 | +23 | +1.4% | 1,036,100 |
| 2016/01/14 | 1,732 | 1,737 | 1,674 | 1,689 | -99 | -5.5% | 1,887,300 |
| 2016/01/13 | 1,770 | 1,789 | 1,765 | 1,788 | +46 | +2.6% | 703,700 |
| 2016/01/12 | 1,768 | 1,800 | 1,742 | 1,742 | -53 | -3% | 967,500 |
| 2016/01/08 | 1,805 | 1,821 | 1,791 | 1,795 | -28 | -1.5% | 869,100 |
| 2016/01/07 | 1,820 | 1,850 | 1,819 | 1,823 | +2 | +0.1% | 1,314,600 |
| 2016/01/06 | 1,819 | 1,863 | 1,813 | 1,821 | +10 | +0.6% | 1,004,500 |
| 2016/01/05 | 1,786 | 1,824 | 1,777 | 1,811 | +35 | +2% | 855,000 |
| 2016/01/04 | 1,816 | 1,834 | 1,773 | 1,776 | -54 | -3% | 687,400 |
| 2015/12/30 | 1,836 | 1,845 | 1,821 | 1,830 | +2 | +0.1% | 381,900 |
| 2015/12/29 | 1,805 | 1,830 | 1,786 | 1,828 | +13 | +0.7% | 487,900 |
| 2015/12/28 | 1,823 | 1,829 | 1,805 | 1,815 | +1 | +0.1% | 383,600 |
| 2015/12/25 | 1,826 | 1,843 | 1,809 | 1,814 | -5 | -0.3% | 409,100 |
| 2015/12/24 | 1,880 | 1,888 | 1,818 | 1,819 | -37 | -2% | 525,400 |
| 2015/12/22 | 1,851 | 1,870 | 1,831 | 1,856 | -10 | -0.5% | 675,000 |
| 2015/12/21 | 1,856 | 1,883 | 1,840 | 1,866 | +9 | +0.5% | 1,042,200 |
| 2015/12/18 | 1,879 | 1,940 | 1,857 | 1,857 | -18 | -1% | 1,332,900 |
| 2015/12/17 | 1,885 | 1,885 | 1,863 | 1,875 | +30 | +1.6% | 584,600 |
| 2015/12/16 | 1,843 | 1,852 | 1,821 | 1,845 | +13 | +0.7% | 824,200 |
| 2015/12/15 | 1,860 | 1,886 | 1,832 | 1,832 | -25 | -1.3% | 691,100 |
| 2015/12/14 | 1,833 | 1,859 | 1,822 | 1,857 | -14 | -0.7% | 626,200 |
| 2015/12/11 | 1,849 | 1,890 | 1,849 | 1,871 | -18 | -1% | 1,163,800 |
| 2015/12/10 | 1,901 | 1,914 | 1,885 | 1,889 | -18 | -0.9% | 721,900 |
| 2015/12/09 | 1,935 | 1,962 | 1,907 | 1,907 | -32 | -1.7% | 1,234,400 |
| 2015/12/08 | 1,936 | 1,959 | 1,927 | 1,939 | +12 | +0.6% | 972,200 |
| 2015/12/07 | 1,934 | 1,941 | 1,924 | 1,927 | +18 | +0.9% | 641,700 |
| 2015/12/04 | 1,911 | 1,928 | 1,908 | 1,909 | -47 | -2.4% | 967,500 |
| 2015/12/03 | 1,945 | 1,968 | 1,923 | 1,956 | -6 | -0.3% | 815,200 |
| 2015/12/02 | 1,934 | 1,972 | 1,934 | 1,962 | +33 | +1.7% | 958,200 |
| 2015/12/01 | 1,922 | 1,950 | 1,906 | 1,929 | -28 | -1.4% | 1,530,500 |
| 2015/11/30 | 1,914 | 1,959 | 1,903 | 1,957 | +13 | +0.7% | 4,268,600 |
| 2015/11/27 | 1,968 | 1,969 | 1,917 | 1,944 | -36 | -1.8% | 1,349,800 |
| 2015/11/26 | 1,947 | 1,986 | 1,942 | 1,980 | +23 | +1.2% | 692,500 |
| 2015/11/25 | 2,013 | 2,017 | 1,950 | 1,957 | -81 | -4% | 1,164,700 |
| 2015/11/24 | 2,011 | 2,044 | 2,011 | 2,038 | +36 | +1.8% | 1,197,700 |
| 2015/11/20 | 2,001 | 2,011 | 1,983 | 2,002 | -10 | -0.5% | 1,116,500 |
2251～
2300
件表示中 / 3684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 | 144,000円 | +5.4% | +8.5% | 2.92% | 18.59倍 | 3.34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 | 289,300円 | +5.9% | - | 4.82% | 75.09倍 | 1.08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 | 117,300円 | +2.1% | +1.3% | 1.45% | 28.29倍 | 3.73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 | 114,200円 | +5.5% | +2.2% | 2.17% | 20.06倍 | 1.63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
