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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 6,130 | 6,260 | 6,130 | 6,260 | +40 | +0.6% | 90,330 |
| 2010/10/28 | 6,190 | 6,330 | 6,120 | 6,220 | -30 | -0.5% | 129,280 |
| 2010/10/27 | 6,280 | 6,290 | 6,190 | 6,250 | -50 | -0.8% | 61,210 |
| 2010/10/26 | 6,270 | 6,330 | 6,210 | 6,300 | +70 | +1.1% | 79,250 |
| 2010/10/25 | 6,240 | 6,270 | 6,190 | 6,230 | -10 | -0.2% | 57,540 |
| 2010/10/22 | 6,170 | 6,290 | 6,120 | 6,240 | +10 | +0.2% | 42,170 |
| 2010/10/21 | 6,220 | 6,230 | 6,120 | 6,230 | +20 | +0.3% | 43,900 |
| 2010/10/20 | 6,170 | 6,230 | 6,120 | 6,210 | -120 | -1.9% | 41,070 |
| 2010/10/19 | 6,300 | 6,330 | 6,240 | 6,330 | +80 | +1.3% | 46,990 |
| 2010/10/18 | 6,230 | 6,330 | 6,190 | 6,250 | +40 | +0.6% | 23,020 |
| 2010/10/15 | 6,250 | 6,310 | 6,140 | 6,210 | -30 | -0.5% | 48,880 |
| 2010/10/14 | 6,360 | 6,410 | 6,240 | 6,240 | -40 | -0.6% | 79,480 |
| 2010/10/13 | 6,140 | 6,280 | 6,080 | 6,280 | +200 | +3.3% | 105,610 |
| 2010/10/12 | 6,390 | 6,390 | 6,050 | 6,080 | -280 | -4.4% | 73,120 |
| 2010/10/08 | 6,280 | 6,380 | 6,220 | 6,360 | +150 | +2.4% | 98,580 |
| 2010/10/07 | 6,170 | 6,310 | 6,150 | 6,210 | +40 | +0.6% | 72,320 |
| 2010/10/06 | 6,240 | 6,240 | 6,130 | 6,170 | +10 | +0.2% | 56,180 |
| 2010/10/05 | 6,090 | 6,180 | 6,040 | 6,160 | +100 | +1.7% | 88,110 |
| 2010/10/04 | 6,100 | 6,170 | 6,050 | 6,060 | -70 | -1.1% | 54,770 |
| 2010/10/01 | 6,230 | 6,230 | 6,030 | 6,130 | -100 | -1.6% | 92,300 |
| 2010/09/30 | 6,330 | 6,390 | 6,210 | 6,230 | -90 | -1.4% | 146,590 |
| 2010/09/29 | 6,350 | 6,400 | 6,300 | 6,320 | ±0 | ±0% | 72,760 |
| 2010/09/28 | 6,250 | 6,330 | 6,230 | 6,320 | -10 | -0.2% | 45,320 |
| 2010/09/27 | 6,310 | 6,330 | 6,210 | 6,330 | +40 | +0.6% | 95,440 |
| 2010/09/24 | 6,250 | 6,370 | 6,240 | 6,290 | -30 | -0.5% | 104,430 |
| 2010/09/22 | 6,310 | 6,330 | 6,300 | 6,320 | +10 | +0.2% | 49,760 |
| 2010/09/21 | 6,320 | 6,360 | 6,300 | 6,310 | ±0 | ±0% | 78,320 |
| 2010/09/17 | 6,320 | 6,360 | 6,270 | 6,310 | -10 | -0.2% | 63,180 |
| 2010/09/16 | 6,480 | 6,490 | 6,310 | 6,320 | -100 | -1.6% | 38,780 |
| 2010/09/15 | 6,350 | 6,490 | 6,320 | 6,420 | +90 | +1.4% | 81,410 |
| 2010/09/14 | 6,320 | 6,420 | 6,230 | 6,330 | -30 | -0.5% | 237,540 |
| 2010/09/13 | 6,340 | 6,390 | 6,280 | 6,360 | +40 | +0.6% | 61,860 |
| 2010/09/10 | 6,350 | 6,400 | 6,280 | 6,320 | +10 | +0.2% | 89,490 |
| 2010/09/09 | 6,350 | 6,390 | 6,300 | 6,310 | -10 | -0.2% | 106,070 |
| 2010/09/08 | 6,230 | 6,400 | 6,200 | 6,320 | -10 | -0.2% | 89,770 |
| 2010/09/07 | 6,310 | 6,330 | 6,240 | 6,330 | -70 | -1.1% | 87,210 |
| 2010/09/06 | 6,400 | 6,410 | 6,280 | 6,400 | +70 | +1.1% | 38,810 |
| 2010/09/03 | 6,270 | 6,390 | 6,250 | 6,330 | +10 | +0.2% | 38,580 |
| 2010/09/02 | 6,380 | 6,380 | 6,260 | 6,320 | +30 | +0.5% | 48,540 |
| 2010/09/01 | 6,230 | 6,300 | 6,140 | 6,290 | +90 | +1.5% | 71,270 |
| 2010/08/31 | 6,250 | 6,290 | 6,190 | 6,200 | -40 | -0.6% | 94,400 |
| 2010/08/30 | 6,290 | 6,360 | 6,220 | 6,240 | +20 | +0.3% | 40,680 |
| 2010/08/27 | 6,150 | 6,230 | 6,110 | 6,220 | +20 | +0.3% | 50,340 |
| 2010/08/26 | 6,150 | 6,210 | 6,100 | 6,200 | +120 | +2% | 80,020 |
| 2010/08/25 | 6,030 | 6,090 | 6,020 | 6,080 | +30 | +0.5% | 53,750 |
| 2010/08/24 | 6,040 | 6,100 | 6,010 | 6,050 | +20 | +0.3% | 53,370 |
| 2010/08/23 | 6,050 | 6,070 | 6,020 | 6,030 | -20 | -0.3% | 46,010 |
| 2010/08/20 | 6,020 | 6,070 | 6,020 | 6,050 | -40 | -0.7% | 58,760 |
| 2010/08/19 | 6,070 | 6,110 | 6,050 | 6,090 | ±0 | ±0% | 63,790 |
| 2010/08/18 | 6,120 | 6,120 | 6,030 | 6,090 | -20 | -0.3% | 73,770 |
3451～
3500
件表示中 / 3594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 | 136,000円 | +5.1% | +7.9% | 3.06% | 17.95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 |
| エムスリー | 149,800円 | +12.2% | -1.2% | 1.40% | 23.12倍 | 2.91倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 565,000円 | +22.5% | +20.0% | 0.88% | 28.29倍 | 10.66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 |
| ＡＬＳＯＫ | 112,300円 | +5.5% | +2.2% | 2.21% | 19.73倍 | 1.61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 | 106,800円 | +2.1% | +1.3% | 1.59% | 25.76倍 | 3.40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
