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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/04/22 | 978 | 1,031 | 975 | 1,020 | +102 | +11.1% | 272,400 |
| 2025/04/21 | 921 | 921 | 905 | 918 | -2 | -0.2% | 13,300 |
| 2025/04/18 | 911 | 926 | 911 | 920 | +17 | +1.9% | 19,700 |
| 2025/04/17 | 882 | 911 | 873 | 903 | +25 | +2.8% | 33,200 |
| 2025/04/16 | 874 | 888 | 865 | 878 | +13 | +1.5% | 20,900 |
| 2025/04/15 | 873 | 875 | 855 | 865 | -7 | -0.8% | 55,000 |
| 2025/04/14 | 865 | 878 | 865 | 872 | +14 | +1.6% | 9,200 |
| 2025/04/11 | 833 | 858 | 817 | 858 | +17 | +2% | 20,500 |
| 2025/04/10 | 854 | 855 | 830 | 841 | +47 | +5.9% | 14,600 |
| 2025/04/09 | 812 | 812 | 782 | 794 | -33 | -4% | 20,800 |
| 2025/04/08 | 810 | 847 | 803 | 827 | +47 | +6% | 24,000 |
| 2025/04/07 | 774 | 805 | 758 | 780 | -81 | -9.4% | 60,400 |
| 2025/04/04 | 879 | 892 | 815 | 861 | -33 | -3.7% | 59,800 |
| 2025/04/03 | 881 | 902 | 866 | 894 | -19 | -2.1% | 28,000 |
| 2025/04/02 | 916 | 924 | 910 | 913 | -7 | -0.8% | 12,600 |
1～
50
件表示中 / 1891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 | 114,200円 | +12.0% | +25.6% | 3.06% | 13.99倍 | 2.60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 |
| Ｓｃｈｏｏ | 84,700円 | +17.9% | +171.3% | 0.00% | 74.10倍 | 5.63倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| さくらさ | 229,700円 | +4.8% | +0.3% | 1.04% | 14.52倍 | 1.88倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| コンフィデンス | 152,700円 | +13.2% | +9.0% | 4.91% | 10.47倍 | 1.63倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| 日ホスピス | 121,300円 | +32.1% | +73.8% | 2.06% | 9.29倍 | 2.97倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
市場注目の銘柄
チャート関連のコラム
