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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,880 | 5,500 | 4,860 | 5,420 | +620 | +12.9% | 124,700 |
| 2018/02/19 | 4,585 | 4,800 | 4,535 | 4,800 | +310 | +6.9% | 29,900 |
| 2018/02/16 | 4,500 | 4,620 | 4,480 | 4,490 | +50 | +1.1% | 21,500 |
| 2018/02/15 | 4,645 | 4,695 | 4,335 | 4,440 | +215 | +5.1% | 69,800 |
| 2018/02/14 | 4,180 | 4,300 | 4,030 | 4,225 | -5 | -0.1% | 35,900 |
| 2018/02/13 | 4,555 | 4,635 | 4,230 | 4,230 | -255 | -5.7% | 20,600 |
| 2018/02/09 | 4,400 | 4,525 | 4,350 | 4,485 | -195 | -4.2% | 30,900 |
| 2018/02/08 | 4,630 | 4,835 | 4,580 | 4,680 | +120 | +2.6% | 29,700 |
| 2018/02/07 | 4,950 | 5,050 | 4,350 | 4,560 | +5 | +0.1% | 75,100 |
| 2018/02/06 | 4,730 | 4,975 | 4,375 | 4,555 | -585 | -11.4% | 112,200 |
| 2018/02/05 | 4,705 | 5,240 | 4,650 | 5,140 | +305 | +6.3% | 143,900 |
| 2018/02/02 | 4,625 | 4,850 | 4,610 | 4,835 | +280 | +6.1% | 58,300 |
| 2018/02/01 | 4,565 | 4,640 | 4,515 | 4,555 | +130 | +2.9% | 12,900 |
| 2018/01/31 | 4,405 | 4,520 | 4,385 | 4,425 | -25 | -0.6% | 11,300 |
| 2018/01/30 | 4,565 | 4,600 | 4,420 | 4,450 | -130 | -2.8% | 21,700 |
| 2018/01/29 | 4,800 | 4,830 | 4,555 | 4,580 | -205 | -4.3% | 30,900 |
| 2018/01/26 | 4,655 | 4,900 | 4,635 | 4,785 | +115 | +2.5% | 55,400 |
| 2018/01/25 | 4,700 | 4,700 | 4,515 | 4,670 | ±0 | ±0% | 13,000 |
| 2018/01/24 | 4,630 | 4,725 | 4,570 | 4,670 | +50 | +1.1% | 38,900 |
| 2018/01/23 | 4,505 | 4,635 | 4,445 | 4,620 | +210 | +4.8% | 32,900 |
| 2018/01/22 | 4,320 | 4,470 | 4,235 | 4,410 | +100 | +2.3% | 16,700 |
| 2018/01/19 | 4,400 | 4,425 | 4,255 | 4,310 | -30 | -0.7% | 14,900 |
| 2018/01/18 | 4,515 | 4,520 | 4,340 | 4,340 | -125 | -2.8% | 19,700 |
| 2018/01/17 | 4,345 | 4,510 | 4,325 | 4,465 | +70 | +1.6% | 16,800 |
| 2018/01/16 | 4,460 | 4,480 | 4,340 | 4,395 | -105 | -2.3% | 21,900 |
| 2018/01/15 | 4,620 | 4,620 | 4,440 | 4,500 | -50 | -1.1% | 15,900 |
| 2018/01/12 | 4,625 | 4,655 | 4,450 | 4,550 | -60 | -1.3% | 20,200 |
| 2018/01/11 | 4,620 | 4,655 | 4,575 | 4,610 | -75 | -1.6% | 22,800 |
| 2018/01/10 | 4,415 | 4,690 | 4,400 | 4,685 | +310 | +7.1% | 59,900 |
| 2018/01/09 | 4,335 | 4,375 | 4,250 | 4,375 | +130 | +3.1% | 14,100 |
| 2018/01/05 | 4,340 | 4,450 | 4,220 | 4,245 | -85 | -2% | 27,400 |
| 2018/01/04 | 4,360 | 4,450 | 4,320 | 4,330 | -100 | -2.3% | 30,400 |
| 2017/12/29 | 4,610 | 4,850 | 4,310 | 4,430 | -110 | -2.4% | 58,500 |
| 2017/12/28 | 4,885 | 4,900 | 4,500 | 4,540 | -290 | -6% | 74,400 |
| 2017/12/27 | 4,450 | 4,900 | 4,350 | 4,830 | +380 | +8.5% | 64,800 |
| 2017/12/26 | 4,460 | 4,480 | 4,275 | 4,450 | -40 | -0.9% | 58,300 |
| 2017/12/25 | 4,250 | 4,490 | 4,250 | 4,490 | +340 | +8.2% | 111,400 |
| 2017/12/22 | 4,130 | 4,190 | 4,020 | 4,150 | +140 | +3.5% | 62,800 |
| 2017/12/21 | 4,000 | 4,060 | 3,925 | 4,010 | -10 | -0.2% | 33,900 |
| 2017/12/20 | 3,900 | 4,110 | 3,895 | 4,020 | +205 | +5.4% | 127,500 |
| 2017/12/19 | 3,755 | 3,870 | 3,720 | 3,815 | +80 | +2.1% | 16,800 |
| 2017/12/18 | 3,800 | 3,845 | 3,680 | 3,735 | +75 | +2% | 36,600 |
| 2017/12/15 | 3,445 | 3,660 | 3,440 | 3,660 | +225 | +6.6% | 13,700 |
| 2017/12/14 | 3,435 | 3,435 | 3,400 | 3,435 | -15 | -0.4% | 6,100 |
| 2017/12/13 | 3,495 | 3,500 | 3,350 | 3,450 | -80 | -2.3% | 12,700 |
| 2017/12/12 | 3,550 | 3,575 | 3,520 | 3,530 | -45 | -1.3% | 4,100 |
| 2017/12/11 | 3,675 | 3,675 | 3,500 | 3,575 | -45 | -1.2% | 9,100 |
| 2017/12/08 | 3,840 | 3,845 | 3,580 | 3,620 | -160 | -4.2% | 16,500 |
| 2017/12/07 | 3,795 | 3,820 | 3,710 | 3,780 | ±0 | ±0% | 12,800 |
| 2017/12/06 | 3,850 | 3,860 | 3,700 | 3,780 | -10 | -0.3% | 19,100 |
1651～
1700
件表示中 / 1756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 | 79,800円 | +12.0% | +25.6% | 4.39% | 9.74倍 | 1.98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 |
| ソーバル | 90,400円 | +4.1% | -11.7% | 3.65% | 12.26倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グランド | 620,000円 | +8.5% | +19.8% | 0.40% | 16.30倍 | 2.02倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| メンタルヘルスＴ | 71,900円 | +97.4% | -86.3% | 0.00% | - | 8.13倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| エプコ | 77,900円 | +11.9% | -3.3% | 4.11% | 14.37倍 | 1.54倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
市場注目の銘柄
チャート関連のコラム
