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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/06/06 | 1,261.5 | 1,268.5 | 1,242.5 | 1,245 | -23.5 | -1.9% | 2,935,700 |
| 2024/06/05 | 1,286 | 1,296 | 1,261.5 | 1,268.5 | -31 | -2.4% | 3,306,100 |
| 2024/06/04 | 1,280.5 | 1,312.5 | 1,269 | 1,299.5 | +39.5 | +3.1% | 5,306,800 |
| 2024/06/03 | 1,235.5 | 1,264.5 | 1,231.5 | 1,260 | +35.5 | +2.9% | 4,389,200 |
| 2024/05/31 | 1,181 | 1,248 | 1,181 | 1,224.5 | -6.5 | -0.5% | 54,108,100 |
| 2024/05/30 | 1,230 | 1,234.5 | 1,209 | 1,231 | -12 | -1% | 5,062,300 |
| 2024/05/29 | 1,244 | 1,258 | 1,229 | 1,243 | -4.5 | -0.4% | 4,432,800 |
| 2024/05/28 | 1,234 | 1,249 | 1,224 | 1,247.5 | +27.5 | +2.3% | 3,154,300 |
| 2024/05/27 | 1,251.5 | 1,254.5 | 1,207.5 | 1,220 | -31.5 | -2.5% | 4,079,300 |
| 2024/05/24 | 1,252.5 | 1,266.5 | 1,242 | 1,251.5 | -22.5 | -1.8% | 3,963,900 |
| 2024/05/23 | 1,236 | 1,275 | 1,233 | 1,274 | +17.5 | +1.4% | 3,757,400 |
| 2024/05/22 | 1,278 | 1,282.5 | 1,245 | 1,256.5 | -29 | -2.3% | 3,625,200 |
| 2024/05/21 | 1,270.5 | 1,289.5 | 1,270 | 1,285.5 | +17.5 | +1.4% | 2,801,100 |
| 2024/05/20 | 1,289 | 1,295 | 1,262 | 1,268 | -28.5 | -2.2% | 2,834,500 |
| 2024/05/17 | 1,269 | 1,305.5 | 1,260 | 1,296.5 | +22 | +1.7% | 2,418,300 |
| 2024/05/16 | 1,277 | 1,293.5 | 1,265 | 1,274.5 | ±0 | ±0% | 2,768,800 |
| 2024/05/15 | 1,276.5 | 1,280 | 1,250 | 1,274.5 | -13.5 | -1% | 3,292,800 |
| 2024/05/14 | 1,289.5 | 1,298.5 | 1,268 | 1,288 | -2 | -0.2% | 3,021,000 |
| 2024/05/13 | 1,311.5 | 1,313 | 1,279.5 | 1,290 | -34 | -2.6% | 2,570,700 |
| 2024/05/10 | 1,338.5 | 1,343 | 1,313.5 | 1,324 | -21 | -1.6% | 3,276,900 |
| 2024/05/09 | 1,398.5 | 1,422 | 1,331 | 1,345 | +166.5 | +14.1% | 6,596,500 |
| 2024/05/08 | 1,196 | 1,200.5 | 1,169.5 | 1,178.5 | -17.5 | -1.5% | 3,271,800 |
| 2024/05/07 | 1,188 | 1,203 | 1,178 | 1,196 | -4.5 | -0.4% | 2,481,100 |
| 2024/05/02 | 1,215.5 | 1,217 | 1,196.5 | 1,200.5 | -8.5 | -0.7% | 1,667,900 |
| 2024/05/01 | 1,213 | 1,223.5 | 1,208 | 1,209 | +3 | +0.2% | 1,810,700 |
| 2024/04/30 | 1,214.5 | 1,217 | 1,185 | 1,206 | -8 | -0.7% | 3,022,800 |
| 2024/04/26 | 1,213.5 | 1,216 | 1,197 | 1,214 | -5 | -0.4% | 2,331,400 |
| 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 |
201～
250
件表示中 / 3673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 | 137,100円 | +5.4% | +8.5% | 3.07% | 17.70倍 | 3.18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 | 618,600円 | - | - | 0.81% | 31.04倍 | 11.69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 | 308,400円 | +5.9% | - | 4.52% | 80.04倍 | 1.15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 |
| ＡＬＳＯＫ | 111,000円 | +5.5% | +2.2% | 2.23% | 19.50倍 | 1.59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 | 111,000円 | +2.1% | +1.3% | 1.53% | 26.77倍 | 3.53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
