エスユーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,158 | 1,164 | 1,107 | 1,121 | -28 | -2.4% | 41,100 |
| 2025/07/03 | 1,187 | 1,193 | 1,149 | 1,149 | -37 | -3.1% | 29,400 |
| 2025/07/02 | 1,169 | 1,193 | 1,152 | 1,186 | -2 | -0.2% | 43,100 |
| 2025/07/01 | 1,216 | 1,224 | 1,176 | 1,188 | -36 | -2.9% | 79,500 |
| 2025/06/30 | 1,200 | 1,232 | 1,191 | 1,224 | +29 | +2.4% | 37,400 |
| 2025/06/27 | 1,214 | 1,214 | 1,193 | 1,195 | -16 | -1.3% | 27,000 |
| 2025/06/26 | 1,230 | 1,232 | 1,193 | 1,211 | -6 | -0.5% | 43,300 |
| 2025/06/25 | 1,220 | 1,220 | 1,183 | 1,217 | +1 | +0.1% | 69,800 |
| 2025/06/24 | 1,177 | 1,220 | 1,162 | 1,216 | +58 | +5% | 84,600 |
| 2025/06/23 | 1,150 | 1,180 | 1,132 | 1,158 | -3 | -0.3% | 64,700 |
| 2025/06/20 | 1,150 | 1,164 | 1,135 | 1,161 | +13 | +1.1% | 31,600 |
| 2025/06/19 | 1,151 | 1,162 | 1,144 | 1,148 | -9 | -0.8% | 34,600 |
| 2025/06/18 | 1,173 | 1,194 | 1,152 | 1,157 | -5 | -0.4% | 76,700 |
| 2025/06/17 | 1,138 | 1,164 | 1,131 | 1,162 | +18 | +1.6% | 28,900 |
| 2025/06/16 | 1,142 | 1,156 | 1,128 | 1,144 | +2 | +0.2% | 23,400 |
| 2025/06/13 | 1,152 | 1,160 | 1,126 | 1,142 | -10 | -0.9% | 41,200 |
| 2025/06/12 | 1,158 | 1,182 | 1,147 | 1,152 | +2 | +0.2% | 50,800 |
| 2025/06/11 | 1,168 | 1,179 | 1,150 | 1,150 | -10 | -0.9% | 28,500 |
| 2025/06/10 | 1,177 | 1,185 | 1,144 | 1,160 | -10 | -0.9% | 63,400 |
| 2025/06/09 | 1,159 | 1,200 | 1,142 | 1,170 | +68 | +6.2% | 100,900 |
| 2025/06/06 | 1,104 | 1,119 | 1,078 | 1,102 | -8 | -0.7% | 77,600 |
| 2025/06/05 | 1,124 | 1,163 | 1,110 | 1,110 | -14 | -1.2% | 91,300 |
| 2025/06/04 | 1,100 | 1,131 | 1,092 | 1,124 | +34 | +3.1% | 68,200 |
| 2025/06/03 | 1,094 | 1,104 | 1,082 | 1,090 | +26 | +2.4% | 93,000 |
| 2025/06/02 | 1,050 | 1,070 | 1,045 | 1,064 | +5 | +0.5% | 16,200 |
| 2025/05/30 | 1,069 | 1,084 | 1,054 | 1,059 | -10 | -0.9% | 21,000 |
| 2025/05/29 | 1,088 | 1,097 | 1,061 | 1,069 | -16 | -1.5% | 33,200 |
| 2025/05/28 | 1,070 | 1,085 | 1,060 | 1,085 | +18 | +1.7% | 35,900 |
| 2025/05/27 | 1,072 | 1,072 | 1,056 | 1,067 | -5 | -0.5% | 23,100 |
| 2025/05/26 | 1,040 | 1,075 | 1,035 | 1,072 | +46 | +4.5% | 68,100 |
| 2025/05/23 | 1,009 | 1,038 | 1,009 | 1,026 | +17 | +1.7% | 23,200 |
| 2025/05/22 | 1,005 | 1,017 | 992 | 1,009 | -1 | -0.1% | 13,600 |
| 2025/05/21 | 1,020 | 1,025 | 1,005 | 1,010 | -14 | -1.4% | 21,500 |
| 2025/05/20 | 1,002 | 1,024 | 997 | 1,024 | +15 | +1.5% | 30,600 |
| 2025/05/19 | 1,003 | 1,020 | 993 | 1,009 | +17 | +1.7% | 46,000 |
| 2025/05/16 | 1,008 | 1,014 | 964 | 992 | -24 | -2.4% | 105,900 |
| 2025/05/15 | 1,026 | 1,040 | 980 | 1,016 | -10 | -1% | 57,500 |
| 2025/05/14 | 1,010 | 1,031 | 1,006 | 1,026 | +16 | +1.6% | 24,700 |
| 2025/05/13 | 1,011 | 1,022 | 975 | 1,010 | +14 | +1.4% | 89,700 |
| 2025/05/12 | 998 | 1,003 | 992 | 996 | +1 | +0.1% | 10,100 |
| 2025/05/09 | 985 | 1,000 | 985 | 995 | +14 | +1.4% | 12,000 |
| 2025/05/08 | 1,000 | 1,007 | 981 | 981 | -27 | -2.7% | 15,500 |
| 2025/05/07 | 984 | 1,008 | 972 | 1,008 | +23 | +2.3% | 32,800 |
| 2025/05/02 | 974 | 985 | 956 | 985 | +15 | +1.5% | 26,500 |
| 2025/05/01 | 987 | 988 | 970 | 970 | -17 | -1.7% | 15,700 |
| 2025/04/30 | 984 | 998 | 956 | 987 | +4 | +0.4% | 38,700 |
| 2025/04/28 | 983 | 991 | 982 | 983 | -13 | -1.3% | 12,000 |
| 2025/04/25 | 979 | 1,008 | 978 | 996 | +17 | +1.7% | 41,900 |
| 2025/04/24 | 1,007 | 1,010 | 973 | 979 | -28 | -2.8% | 34,400 |
| 2025/04/23 | 1,028 | 1,030 | 999 | 1,007 | -13 | -1.3% | 64,600 |
1～
50
件表示中 / 1906件
類似銘柄と比較する
現在ご覧いただいている「エスユーエス」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 |
|---|---|---|---|---|---|---|---|---|
| エスユーエス | 112,100円 | +12.0% | +25.6% | 3.12% | 13.73倍 | 2.55倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ＬＴＳ | 216,800円 | +10.2% | +26.3% | 1.61% | 11.16倍 | 2.26倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| キャリアＤＣ | 186,200円 | +7.1% | +21.7% | 5.10% | 8.30倍 | 2.47倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| マーチャント | 34,200円 | +3.5% | +152.5% | 0.58% | 49.21倍 | 2.48倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| 売れるネＧ | 132,000円 | +118.3% | - | 0.00% | - | 19.98倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
市場注目の銘柄
チャート関連のコラム
