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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 6,380 | 6,400 | 6,310 | 6,340 | -40 | -0.6% | 70,640 |
| 2010/07/15 | 6,390 | 6,450 | 6,370 | 6,380 | -60 | -0.9% | 53,390 |
| 2010/07/14 | 6,440 | 6,510 | 6,370 | 6,440 | +100 | +1.6% | 49,640 |
| 2010/07/13 | 6,460 | 6,500 | 6,300 | 6,340 | -20 | -0.3% | 111,110 |
| 2010/07/12 | 6,350 | 6,390 | 6,290 | 6,360 | +40 | +0.6% | 37,500 |
| 2010/07/09 | 6,260 | 6,400 | 6,260 | 6,320 | -20 | -0.3% | 72,340 |
| 2010/07/08 | 6,430 | 6,440 | 6,330 | 6,340 | -60 | -0.9% | 114,340 |
| 2010/07/07 | 6,340 | 6,410 | 6,280 | 6,400 | -20 | -0.3% | 77,050 |
| 2010/07/06 | 6,330 | 6,430 | 6,300 | 6,420 | -30 | -0.5% | 36,890 |
| 2010/07/05 | 6,390 | 6,470 | 6,370 | 6,450 | +60 | +0.9% | 30,410 |
| 2010/07/02 | 6,410 | 6,440 | 6,340 | 6,390 | +20 | +0.3% | 66,230 |
| 2010/07/01 | 6,300 | 6,390 | 6,250 | 6,370 | ±0 | ±0% | 81,360 |
| 2010/06/30 | 6,230 | 6,420 | 6,220 | 6,370 | -30 | -0.5% | 138,550 |
| 2010/06/29 | 6,570 | 6,620 | 6,370 | 6,400 | -230 | -3.5% | 150,710 |
| 2010/06/28 | 6,600 | 6,660 | 6,600 | 6,630 | -80 | -1.2% | 88,860 |
| 2010/06/25 | 6,630 | 6,850 | 6,610 | 6,710 | +280 | +4.4% | 207,100 |
| 2010/06/24 | 6,410 | 6,470 | 6,370 | 6,430 | +40 | +0.6% | 32,710 |
| 2010/06/23 | 6,360 | 6,450 | 6,330 | 6,390 | -100 | -1.5% | 46,580 |
| 2010/06/22 | 6,510 | 6,540 | 6,470 | 6,490 | -150 | -2.3% | 101,450 |
| 2010/06/21 | 6,510 | 6,650 | 6,490 | 6,640 | +200 | +3.1% | 47,350 |
| 2010/06/18 | 6,460 | 6,530 | 6,390 | 6,440 | -50 | -0.8% | 65,800 |
| 2010/06/17 | 6,480 | 6,560 | 6,430 | 6,490 | -50 | -0.8% | 72,500 |
| 2010/06/16 | 6,480 | 6,560 | 6,440 | 6,540 | +100 | +1.6% | 67,870 |
| 2010/06/15 | 6,400 | 6,460 | 6,370 | 6,440 | ±0 | ±0% | 44,040 |
| 2010/06/14 | 6,420 | 6,510 | 6,400 | 6,440 | +80 | +1.3% | 92,800 |
| 2010/06/11 | 6,390 | 6,410 | 6,300 | 6,360 | +130 | +2.1% | 137,120 |
| 2010/06/10 | 6,110 | 6,250 | 6,070 | 6,230 | +200 | +3.3% | 105,550 |
| 2010/06/09 | 5,800 | 6,030 | 5,800 | 6,030 | +80 | +1.3% | 192,560 |
| 2010/06/08 | 5,900 | 5,990 | 5,860 | 5,950 | ±0 | ±0% | 61,650 |
| 2010/06/07 | 5,970 | 5,970 | 5,910 | 5,950 | -120 | -2% | 82,770 |
| 2010/06/04 | 6,050 | 6,080 | 6,040 | 6,070 | -50 | -0.8% | 76,230 |
| 2010/06/03 | 6,090 | 6,190 | 6,050 | 6,120 | +130 | +2.2% | 88,950 |
| 2010/06/02 | 6,010 | 6,080 | 5,940 | 5,990 | -100 | -1.6% | 105,140 |
| 2010/06/01 | 6,010 | 6,100 | 5,970 | 6,090 | +20 | +0.3% | 42,520 |
| 2010/05/31 | 5,970 | 6,130 | 5,920 | 6,070 | +100 | +1.7% | 68,190 |
| 2010/05/28 | 5,950 | 6,010 | 5,870 | 5,970 | +50 | +0.8% | 61,270 |
| 2010/05/27 | 5,800 | 5,940 | 5,780 | 5,920 | +50 | +0.9% | 96,800 |
| 2010/05/26 | 6,130 | 6,130 | 5,870 | 5,870 | -190 | -3.1% | 179,140 |
| 2010/05/25 | 6,050 | 6,070 | 6,000 | 6,060 | -90 | -1.5% | 81,090 |
| 2010/05/24 | 6,130 | 6,170 | 6,080 | 6,150 | -60 | -1% | 38,710 |
| 2010/05/21 | 6,230 | 6,330 | 6,180 | 6,210 | -160 | -2.5% | 162,650 |
| 2010/05/20 | 6,320 | 6,370 | 6,240 | 6,370 | -10 | -0.2% | 120,100 |
| 2010/05/19 | 6,250 | 6,380 | 6,240 | 6,380 | +40 | +0.6% | 116,510 |
| 2010/05/18 | 6,290 | 6,370 | 6,250 | 6,340 | -10 | -0.2% | 183,680 |
| 2010/05/17 | 6,340 | 6,430 | 6,280 | 6,350 | -120 | -1.9% | 94,820 |
| 2010/05/14 | 6,520 | 6,560 | 6,450 | 6,470 | -70 | -1.1% | 83,320 |
| 2010/05/13 | 6,550 | 6,680 | 6,430 | 6,540 | +70 | +1.1% | 85,580 |
| 2010/05/12 | 6,320 | 6,750 | 6,310 | 6,470 | +450 | +7.5% | 284,740 |
| 2010/05/11 | 6,190 | 6,190 | 6,010 | 6,020 | -170 | -2.7% | 54,620 |
| 2010/05/10 | 6,030 | 6,260 | 6,010 | 6,190 | +190 | +3.2% | 78,400 |
3601～
3650
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
