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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 6,320 | 6,380 | 6,270 | 6,330 | -20 | -0.3% | 118,550 |
| 2010/12/09 | 6,330 | 6,390 | 6,290 | 6,350 | -20 | -0.3% | 32,400 |
| 2010/12/08 | 6,350 | 6,390 | 6,300 | 6,370 | +30 | +0.5% | 71,080 |
| 2010/12/07 | 6,310 | 6,340 | 6,290 | 6,340 | +40 | +0.6% | 55,960 |
| 2010/12/06 | 6,320 | 6,320 | 6,260 | 6,300 | +20 | +0.3% | 49,920 |
| 2010/12/03 | 6,240 | 6,280 | 6,220 | 6,280 | +50 | +0.8% | 43,460 |
| 2010/12/02 | 6,230 | 6,240 | 6,190 | 6,230 | +80 | +1.3% | 51,680 |
| 2010/12/01 | 6,090 | 6,150 | 6,020 | 6,150 | +90 | +1.5% | 57,700 |
| 2010/11/30 | 6,150 | 6,200 | 6,060 | 6,060 | -170 | -2.7% | 74,540 |
| 2010/11/29 | 6,180 | 6,240 | 6,150 | 6,230 | +60 | +1% | 46,500 |
| 2010/11/26 | 6,100 | 6,190 | 6,100 | 6,170 | +40 | +0.7% | 33,080 |
| 2010/11/25 | 6,230 | 6,270 | 6,110 | 6,130 | -140 | -2.2% | 113,190 |
| 2010/11/24 | 6,260 | 6,350 | 6,240 | 6,270 | +20 | +0.3% | 57,290 |
| 2010/11/22 | 6,310 | 6,320 | 6,250 | 6,250 | -50 | -0.8% | 46,990 |
| 2010/11/19 | 6,320 | 6,350 | 6,250 | 6,300 | -20 | -0.3% | 70,700 |
| 2010/11/18 | 6,250 | 6,320 | 6,180 | 6,320 | +90 | +1.4% | 96,720 |
| 2010/11/17 | 6,200 | 6,240 | 5,740 | 6,230 | -70 | -1.1% | 116,700 |
| 2010/11/16 | 6,320 | 6,370 | 6,250 | 6,300 | -20 | -0.3% | 72,030 |
| 2010/11/15 | 6,330 | 6,340 | 6,270 | 6,320 | +60 | +1% | 54,250 |
| 2010/11/12 | 6,270 | 6,320 | 6,250 | 6,260 | +30 | +0.5% | 53,820 |
| 2010/11/11 | 6,330 | 6,330 | 6,230 | 6,230 | -80 | -1.3% | 57,790 |
| 2010/11/10 | 6,180 | 6,310 | 6,180 | 6,310 | +50 | +0.8% | 49,670 |
| 2010/11/09 | 6,280 | 6,320 | 6,210 | 6,260 | ±0 | ±0% | 77,900 |
| 2010/11/08 | 6,300 | 6,350 | 6,220 | 6,260 | -20 | -0.3% | 101,050 |
| 2010/11/05 | 6,300 | 6,330 | 6,220 | 6,280 | -10 | -0.2% | 75,260 |
| 2010/11/04 | 6,240 | 6,300 | 6,190 | 6,290 | +140 | +2.3% | 108,390 |
| 2010/11/02 | 6,160 | 6,170 | 6,110 | 6,150 | -10 | -0.2% | 29,580 |
| 2010/11/01 | 6,190 | 6,260 | 6,150 | 6,160 | -100 | -1.6% | 48,030 |
| 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 |
3501～
3550
件表示中 / 3672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 | 135,300円 | +5.4% | +8.5% | 3.11% | 17.47倍 | 3.14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 | 625,800円 | - | - | 0.80% | 31.40倍 | 11.83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 | 319,000円 | +5.9% | - | 4.37% | 82.79倍 | 1.19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 |
| サイバエージ | 113,700円 | +2.1% | +1.3% | 1.50% | 27.42倍 | 3.61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 |
| パーソルＨＤ | 24,800円 | +9.6% | +13.0% | 3.63% | 15.08倍 | 2.98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
