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 |
|---|---|---|---|---|---|---|---|
| 2014/04/01 | 1,459 | 1,464 | 1,444 | 1,454 | +5 | +0.3% | 686,600 |
| 2014/03/31 | 1,437 | 1,453 | 1,424 | 1,449 | +26 | +1.8% | 984,100 |
| 2014/03/28 | 1,403 | 1,424 | 1,402 | 1,423 | +26 | +1.9% | 865,400 |
| 2014/03/27 | 1,373 | 1,399 | 1,361 | 1,397 | +21 | +1.5% | 859,500 |
| 2014/03/26 | 1,373 | 1,382 | 1,359 | 1,376 | +9 | +0.7% | 812,500 |
| 2014/03/25 | 1,362 | 1,378 | 1,359 | 1,367 | +5 | +0.4% | 939,900 |
| 2014/03/24 | 1,333 | 1,367 | 1,333 | 1,362 | +33 | +2.5% | 760,300 |
| 2014/03/20 | 1,352 | 1,356 | 1,325 | 1,329 | -13 | -1% | 397,300 |
| 2014/03/19 | 1,357 | 1,364 | 1,339 | 1,342 | -5 | -0.4% | 570,500 |
| 2014/03/18 | 1,346 | 1,356 | 1,336 | 1,347 | +22 | +1.7% | 666,500 |
| 2014/03/17 | 1,345 | 1,348 | 1,318 | 1,325 | -20 | -1.5% | 481,900 |
| 2014/03/14 | 1,369 | 1,373 | 1,344 | 1,345 | -37 | -2.7% | 1,052,700 |
| 2014/03/13 | 1,379 | 1,390 | 1,374 | 1,382 | +8 | +0.6% | 411,700 |
| 2014/03/12 | 1,408 | 1,409 | 1,374 | 1,374 | -45 | -3.2% | 749,200 |
| 2014/03/11 | 1,424 | 1,433 | 1,412 | 1,419 | +7 | +0.5% | 455,900 |
| 2014/03/10 | 1,406 | 1,422 | 1,399 | 1,412 | -11 | -0.8% | 752,200 |
| 2014/03/07 | 1,413 | 1,427 | 1,408 | 1,423 | +18 | +1.3% | 651,600 |
| 2014/03/06 | 1,404 | 1,414 | 1,395 | 1,405 | +7 | +0.5% | 420,600 |
| 2014/03/05 | 1,400 | 1,404 | 1,391 | 1,398 | +4 | +0.3% | 468,600 |
| 2014/03/04 | 1,365 | 1,397 | 1,354 | 1,394 | +21 | +1.5% | 671,300 |
| 2014/03/03 | 1,363 | 1,373 | 1,340 | 1,373 | +2 | +0.1% | 1,037,400 |
| 2014/02/28 | 1,378 | 1,395 | 1,347 | 1,371 | -5 | -0.4% | 1,404,600 |
| 2014/02/27 | 1,400 | 1,412 | 1,366 | 1,376 | -33 | -2.3% | 1,262,500 |
| 2014/02/26 | 1,402 | 1,415 | 1,397 | 1,409 | -15 | -1.1% | 805,200 |
| 2014/02/25 | 1,433 | 1,433 | 1,413 | 1,424 | +9 | +0.6% | 682,400 |
| 2014/02/24 | 1,425 | 1,444 | 1,398 | 1,415 | -17 | -1.2% | 1,240,600 |
| 2014/02/21 | 1,425 | 1,445 | 1,417 | 1,432 | +24 | +1.7% | 686,500 |
| 2014/02/20 | 1,415 | 1,428 | 1,403 | 1,408 | -8 | -0.6% | 498,400 |
| 2014/02/19 | 1,421 | 1,425 | 1,404 | 1,416 | -3 | -0.2% | 560,500 |
| 2014/02/18 | 1,406 | 1,425 | 1,398 | 1,419 | +22 | +1.6% | 799,000 |
| 2014/02/17 | 1,390 | 1,408 | 1,378 | 1,397 | +21 | +1.5% | 584,800 |
| 2014/02/14 | 1,407 | 1,426 | 1,368 | 1,376 | -17 | -1.2% | 927,100 |
| 2014/02/13 | 1,422 | 1,429 | 1,392 | 1,393 | -34 | -2.4% | 654,500 |
| 2014/02/12 | 1,475 | 1,507 | 1,411 | 1,427 | +25 | +1.8% | 1,158,800 |
| 2014/02/10 | 1,413 | 1,415 | 1,381 | 1,402 | +19 | +1.4% | 319,300 |
| 2014/02/07 | 1,375 | 1,385 | 1,363 | 1,383 | +26 | +1.9% | 421,100 |
| 2014/02/06 | 1,363 | 1,383 | 1,350 | 1,357 | +1 | +0.1% | 625,000 |
| 2014/02/05 | 1,350 | 1,363 | 1,334 | 1,356 | +16 | +1.2% | 737,000 |
| 2014/02/04 | 1,375 | 1,394 | 1,339 | 1,340 | -56 | -4% | 880,800 |
| 2014/02/03 | 1,404 | 1,428 | 1,395 | 1,396 | -14 | -1% | 358,100 |
| 2014/01/31 | 1,402 | 1,420 | 1,393 | 1,410 | +7 | +0.5% | 485,600 |
| 2014/01/30 | 1,419 | 1,444 | 1,391 | 1,403 | -31 | -2.2% | 878,100 |
| 2014/01/29 | 1,407 | 1,449 | 1,407 | 1,434 | +42 | +3% | 497,100 |
| 2014/01/28 | 1,390 | 1,407 | 1,382 | 1,392 | +2 | +0.1% | 906,000 |
| 2014/01/27 | 1,404 | 1,408 | 1,389 | 1,390 | -41 | -2.9% | 518,300 |
| 2014/01/24 | 1,433 | 1,445 | 1,426 | 1,431 | -23 | -1.6% | 557,300 |
| 2014/01/23 | 1,469 | 1,477 | 1,451 | 1,454 | ±0 | ±0% | 539,100 |
| 2014/01/22 | 1,440 | 1,460 | 1,434 | 1,454 | +15 | +1% | 411,100 |
| 2014/01/21 | 1,445 | 1,449 | 1,429 | 1,439 | -2 | -0.1% | 522,600 |
| 2014/01/20 | 1,445 | 1,446 | 1,432 | 1,441 | -8 | -0.6% | 306,100 |
2701～
2750
件表示中 / 3682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 | 137,900円 | +5.4% | +8.5% | 3.05% | 17.80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 |
| ベイカレント | 758,300円 | +23.2% | +19.6% | 1.32% | 30.91倍 | 12.21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 | 292,300円 | +5.9% | - | 4.77% | 75.87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 |
| ＧＭＯインター | 248,500円 | +477.1% | +999.9% | 0.73% | 136.24倍 | 131.55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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
