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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 6,170 | 6,200 | 6,110 | 6,140 | -50 | -0.8% | 72,010 |
| 2011/07/28 | 6,160 | 6,230 | 6,160 | 6,190 | -70 | -1.1% | 39,020 |
| 2011/07/27 | 6,300 | 6,300 | 6,140 | 6,260 | -80 | -1.3% | 49,710 |
| 2011/07/26 | 6,350 | 6,390 | 6,330 | 6,340 | -40 | -0.6% | 28,240 |
| 2011/07/25 | 6,380 | 6,410 | 6,360 | 6,380 | -10 | -0.2% | 25,510 |
| 2011/07/22 | 6,390 | 6,400 | 6,330 | 6,390 | +60 | +0.9% | 24,400 |
| 2011/07/21 | 6,370 | 6,390 | 6,300 | 6,330 | -30 | -0.5% | 27,760 |
| 2011/07/20 | 6,430 | 6,430 | 6,340 | 6,360 | ±0 | ±0% | 27,050 |
| 2011/07/19 | 6,390 | 6,430 | 6,340 | 6,360 | -10 | -0.2% | 35,120 |
| 2011/07/15 | 6,390 | 6,420 | 6,320 | 6,370 | +10 | +0.2% | 48,820 |
| 2011/07/14 | 6,360 | 6,400 | 6,310 | 6,360 | -50 | -0.8% | 36,780 |
| 2011/07/13 | 6,310 | 6,440 | 6,310 | 6,410 | +60 | +0.9% | 52,270 |
| 2011/07/12 | 6,330 | 6,370 | 6,310 | 6,350 | -20 | -0.3% | 60,410 |
| 2011/07/11 | 6,310 | 6,390 | 6,300 | 6,370 | +50 | +0.8% | 61,500 |
| 2011/07/08 | 6,370 | 6,420 | 6,280 | 6,320 | +10 | +0.2% | 79,630 |
| 2011/07/07 | 6,200 | 6,390 | 6,200 | 6,310 | +60 | +1% | 108,410 |
| 2011/07/06 | 6,200 | 6,250 | 6,170 | 6,250 | +90 | +1.5% | 67,400 |
| 2011/07/05 | 6,170 | 6,200 | 6,130 | 6,160 | ±0 | ±0% | 31,260 |
| 2011/07/04 | 6,260 | 6,260 | 6,160 | 6,160 | -40 | -0.6% | 43,740 |
| 2011/07/01 | 6,250 | 6,280 | 6,180 | 6,200 | -30 | -0.5% | 50,210 |
| 2011/06/30 | 6,220 | 6,230 | 6,170 | 6,230 | +70 | +1.1% | 108,800 |
| 2011/06/29 | 6,120 | 6,180 | 6,100 | 6,160 | +120 | +2% | 53,520 |
| 2011/06/28 | 6,080 | 6,080 | 6,000 | 6,040 | +70 | +1.2% | 43,310 |
| 2011/06/27 | 6,050 | 6,060 | 5,940 | 5,970 | -40 | -0.7% | 55,880 |
| 2011/06/24 | 5,960 | 6,040 | 5,960 | 6,010 | +90 | +1.5% | 78,830 |
| 2011/06/23 | 5,900 | 5,970 | 5,870 | 5,920 | -70 | -1.2% | 41,880 |
| 2011/06/22 | 5,940 | 6,000 | 5,920 | 5,990 | +100 | +1.7% | 54,290 |
| 2011/06/21 | 5,860 | 5,930 | 5,810 | 5,890 | +70 | +1.2% | 56,600 |
| 2011/06/20 | 5,780 | 5,840 | 5,750 | 5,820 | +120 | +2.1% | 70,450 |
| 2011/06/17 | 5,830 | 5,830 | 5,700 | 5,700 | -60 | -1% | 143,100 |
| 2011/06/16 | 5,820 | 5,830 | 5,760 | 5,760 | -60 | -1% | 77,070 |
| 2011/06/15 | 5,840 | 5,840 | 5,760 | 5,820 | ±0 | ±0% | 58,700 |
| 2011/06/14 | 5,740 | 5,850 | 5,710 | 5,820 | +80 | +1.4% | 44,830 |
| 2011/06/13 | 5,700 | 5,770 | 5,680 | 5,740 | +10 | +0.2% | 38,150 |
| 2011/06/10 | 5,790 | 5,830 | 5,720 | 5,730 | -20 | -0.3% | 89,040 |
| 2011/06/09 | 5,730 | 5,770 | 5,710 | 5,750 | ±0 | ±0% | 69,000 |
| 2011/06/08 | 5,730 | 5,790 | 5,730 | 5,750 | +20 | +0.3% | 74,720 |
| 2011/06/07 | 5,820 | 5,840 | 5,720 | 5,730 | -150 | -2.6% | 139,490 |
| 2011/06/06 | 5,800 | 5,960 | 5,770 | 5,880 | -20 | -0.3% | 117,080 |
| 2011/06/03 | 5,960 | 6,010 | 5,870 | 5,900 | -50 | -0.8% | 115,460 |
| 2011/06/02 | 6,000 | 6,010 | 5,880 | 5,950 | -40 | -0.7% | 186,780 |
| 2011/06/01 | 6,170 | 6,180 | 5,990 | 5,990 | -210 | -3.4% | 159,580 |
| 2011/05/31 | 6,150 | 6,200 | 6,140 | 6,200 | +30 | +0.5% | 48,200 |
| 2011/05/30 | 6,100 | 6,200 | 6,090 | 6,170 | +40 | +0.7% | 32,240 |
| 2011/05/27 | 6,150 | 6,200 | 6,120 | 6,130 | -50 | -0.8% | 51,770 |
| 2011/05/26 | 6,230 | 6,230 | 6,170 | 6,180 | -10 | -0.2% | 71,230 |
| 2011/05/25 | 6,160 | 6,230 | 6,140 | 6,190 | -20 | -0.3% | 80,620 |
| 2011/05/24 | 6,210 | 6,250 | 6,160 | 6,210 | +10 | +0.2% | 105,800 |
| 2011/05/23 | 6,190 | 6,220 | 6,150 | 6,200 | +30 | +0.5% | 103,040 |
| 2011/05/20 | 6,180 | 6,210 | 6,140 | 6,170 | +20 | +0.3% | 95,430 |
3351～
3400
件表示中 / 3676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 | 132,000円 | +5.4% | +8.5% | 3.19% | 17.04倍 | 3.06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 | 616,000円 | - | - | 0.81% | 30.91倍 | 11.65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 | 269,000円 | +5.9% | - | 5.19% | 69.82倍 | 1.00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 | 107,100円 | +5.5% | +2.2% | 2.32% | 18.81倍 | 1.53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 |
| パーソルＨＤ | 23,000円 | +9.6% | +13.0% | 3.91% | 13.98倍 | 2.77倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
