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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 6,530 | 6,640 | 6,410 | 6,610 | ±0 | ±0% | 131,750 |
| 2011/02/25 | 6,570 | 6,650 | 6,530 | 6,610 | +20 | +0.3% | 95,220 |
| 2011/02/24 | 6,550 | 6,720 | 6,530 | 6,590 | +100 | +1.5% | 146,240 |
| 2011/02/23 | 6,410 | 6,520 | 6,390 | 6,490 | +90 | +1.4% | 109,640 |
| 2011/02/22 | 6,460 | 6,470 | 6,310 | 6,400 | -140 | -2.1% | 104,210 |
| 2011/02/21 | 6,560 | 6,560 | 6,520 | 6,540 | -50 | -0.8% | 44,540 |
| 2011/02/18 | 6,640 | 6,660 | 6,580 | 6,590 | -50 | -0.8% | 53,670 |
| 2011/02/17 | 6,640 | 6,660 | 6,620 | 6,640 | +20 | +0.3% | 57,010 |
| 2011/02/16 | 6,730 | 6,750 | 6,620 | 6,620 | -60 | -0.9% | 82,740 |
| 2011/02/15 | 6,710 | 6,740 | 6,670 | 6,680 | -80 | -1.2% | 41,030 |
| 2011/02/14 | 6,810 | 6,810 | 6,700 | 6,760 | +40 | +0.6% | 28,050 |
| 2011/02/10 | 6,790 | 6,790 | 6,660 | 6,720 | -110 | -1.6% | 101,410 |
| 2011/02/09 | 6,820 | 6,880 | 6,800 | 6,830 | +40 | +0.6% | 33,980 |
| 2011/02/08 | 6,900 | 6,920 | 6,770 | 6,790 | -150 | -2.2% | 64,050 |
| 2011/02/07 | 6,950 | 6,950 | 6,860 | 6,940 | -10 | -0.1% | 34,390 |
| 2011/02/04 | 6,800 | 6,960 | 6,750 | 6,950 | +230 | +3.4% | 72,130 |
| 2011/02/03 | 6,730 | 6,740 | 6,690 | 6,720 | +10 | +0.1% | 31,580 |
| 2011/02/02 | 6,650 | 6,760 | 6,630 | 6,710 | +130 | +2% | 40,510 |
| 2011/02/01 | 6,610 | 6,650 | 6,540 | 6,580 | ±0 | ±0% | 35,630 |
| 2011/01/31 | 6,520 | 6,600 | 6,470 | 6,580 | +30 | +0.5% | 51,820 |
| 2011/01/28 | 6,620 | 6,620 | 6,540 | 6,550 | -110 | -1.7% | 34,880 |
| 2011/01/27 | 6,620 | 6,700 | 6,610 | 6,660 | ±0 | ±0% | 25,470 |
| 2011/01/26 | 6,630 | 6,670 | 6,620 | 6,660 | -30 | -0.4% | 22,940 |
| 2011/01/25 | 6,600 | 6,720 | 6,590 | 6,690 | +40 | +0.6% | 37,490 |
| 2011/01/24 | 6,610 | 6,670 | 6,560 | 6,650 | +70 | +1.1% | 43,390 |
| 2011/01/21 | 6,630 | 6,660 | 6,550 | 6,580 | -40 | -0.6% | 62,730 |
| 2011/01/20 | 6,600 | 6,690 | 6,550 | 6,620 | +50 | +0.8% | 64,610 |
| 2011/01/19 | 6,560 | 6,600 | 6,510 | 6,570 | -20 | -0.3% | 36,270 |
| 2011/01/18 | 6,580 | 6,660 | 6,550 | 6,590 | ±0 | ±0% | 22,500 |
| 2011/01/17 | 6,670 | 6,670 | 6,570 | 6,590 | -30 | -0.5% | 29,960 |
| 2011/01/14 | 6,710 | 6,770 | 6,620 | 6,620 | -140 | -2.1% | 46,250 |
| 2011/01/13 | 6,710 | 6,760 | 6,670 | 6,760 | +100 | +1.5% | 52,940 |
| 2011/01/12 | 6,700 | 6,700 | 6,640 | 6,660 | +40 | +0.6% | 37,100 |
| 2011/01/11 | 6,630 | 6,640 | 6,530 | 6,620 | -20 | -0.3% | 75,730 |
| 2011/01/07 | 6,600 | 6,690 | 6,590 | 6,640 | +80 | +1.2% | 37,470 |
| 2011/01/06 | 6,610 | 6,640 | 6,540 | 6,560 | -60 | -0.9% | 52,050 |
| 2011/01/05 | 6,620 | 6,690 | 6,560 | 6,620 | -50 | -0.7% | 55,820 |
| 2011/01/04 | 6,740 | 6,760 | 6,660 | 6,670 | +30 | +0.5% | 38,380 |
| 2010/12/30 | 6,680 | 6,770 | 6,620 | 6,640 | -60 | -0.9% | 62,020 |
| 2010/12/29 | 6,690 | 6,700 | 6,630 | 6,700 | +50 | +0.8% | 26,970 |
| 2010/12/28 | 6,660 | 6,670 | 6,630 | 6,650 | -10 | -0.2% | 14,750 |
| 2010/12/27 | 6,650 | 6,700 | 6,650 | 6,660 | ±0 | ±0% | 34,050 |
| 2010/12/24 | 6,710 | 6,710 | 6,630 | 6,660 | -50 | -0.7% | 29,470 |
| 2010/12/22 | 6,630 | 6,720 | 6,630 | 6,710 | +20 | +0.3% | 68,050 |
| 2010/12/21 | 6,600 | 6,730 | 6,590 | 6,690 | +90 | +1.4% | 75,730 |
| 2010/12/20 | 6,560 | 6,670 | 6,560 | 6,600 | +120 | +1.9% | 93,140 |
| 2010/12/17 | 6,410 | 6,500 | 6,380 | 6,480 | +30 | +0.5% | 68,220 |
| 2010/12/16 | 6,390 | 6,480 | 6,360 | 6,450 | -10 | -0.2% | 36,910 |
| 2010/12/15 | 6,500 | 6,520 | 6,390 | 6,460 | -30 | -0.5% | 60,060 |
| 2010/12/14 | 6,460 | 6,500 | 6,410 | 6,490 | +40 | +0.6% | 62,770 |
3451～
3500
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
