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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,750 | 3,870 | 3,700 | 3,790 | ±0 | ±0% | 23,600 |
| 2017/12/04 | 3,600 | 3,790 | 3,600 | 3,790 | +155 | +4.3% | 35,500 |
| 2017/12/01 | 3,615 | 3,700 | 3,580 | 3,635 | -50 | -1.4% | 7,200 |
| 2017/11/30 | 3,500 | 3,685 | 3,480 | 3,685 | +295 | +8.7% | 33,200 |
| 2017/11/29 | 3,510 | 3,510 | 3,375 | 3,390 | -80 | -2.3% | 7,200 |
| 2017/11/28 | 3,435 | 3,470 | 3,350 | 3,470 | +80 | +2.4% | 7,200 |
| 2017/11/27 | 3,415 | 3,425 | 3,385 | 3,390 | -55 | -1.6% | 5,600 |
| 2017/11/24 | 3,405 | 3,445 | 3,380 | 3,445 | +55 | +1.6% | 9,100 |
| 2017/11/22 | 3,375 | 3,415 | 3,375 | 3,390 | +15 | +0.4% | 3,000 |
| 2017/11/21 | 3,450 | 3,450 | 3,360 | 3,375 | -55 | -1.6% | 10,800 |
| 2017/11/20 | 3,325 | 3,460 | 3,290 | 3,430 | +120 | +3.6% | 16,200 |
| 2017/11/17 | 3,215 | 3,310 | 3,180 | 3,310 | +140 | +4.4% | 14,300 |
| 2017/11/16 | 3,270 | 3,295 | 3,170 | 3,170 | -130 | -3.9% | 13,200 |
| 2017/11/15 | 3,500 | 3,500 | 3,300 | 3,300 | -355 | -9.7% | 31,100 |
| 2017/11/14 | 3,635 | 3,690 | 3,570 | 3,655 | +45 | +1.2% | 9,300 |
| 2017/11/13 | 3,550 | 3,675 | 3,550 | 3,610 | +75 | +2.1% | 10,300 |
| 2017/11/10 | 3,505 | 3,565 | 3,505 | 3,535 | -40 | -1.1% | 3,000 |
| 2017/11/09 | 3,550 | 3,585 | 3,525 | 3,575 | +10 | +0.3% | 8,700 |
| 2017/11/08 | 3,500 | 3,565 | 3,500 | 3,565 | +55 | +1.6% | 7,000 |
| 2017/11/07 | 3,605 | 3,605 | 3,485 | 3,510 | -45 | -1.3% | 8,600 |
| 2017/11/06 | 3,580 | 3,595 | 3,550 | 3,555 | -55 | -1.5% | 7,700 |
| 2017/11/02 | 3,630 | 3,690 | 3,595 | 3,610 | -70 | -1.9% | 11,100 |
| 2017/11/01 | 3,705 | 3,775 | 3,650 | 3,680 | -15 | -0.4% | 13,200 |
| 2017/10/31 | 3,775 | 3,775 | 3,640 | 3,695 | +85 | +2.4% | 21,700 |
| 2017/10/30 | 3,690 | 3,715 | 3,610 | 3,610 | -50 | -1.4% | 14,900 |
| 2017/10/27 | 3,545 | 3,660 | 3,520 | 3,660 | +95 | +2.7% | 13,000 |
| 2017/10/26 | 3,545 | 3,680 | 3,545 | 3,565 | +20 | +0.6% | 18,800 |
| 2017/10/25 | 3,495 | 3,580 | 3,425 | 3,545 | +75 | +2.2% | 17,700 |
| 2017/10/24 | 3,520 | 3,530 | 3,440 | 3,470 | -40 | -1.1% | 7,900 |
| 2017/10/23 | 3,405 | 3,515 | 3,365 | 3,510 | +100 | +2.9% | 20,000 |
| 2017/10/20 | 3,465 | 3,505 | 3,410 | 3,410 | -90 | -2.6% | 13,900 |
| 2017/10/19 | 3,635 | 3,660 | 3,445 | 3,500 | -130 | -3.6% | 28,300 |
| 2017/10/18 | 3,630 | 3,680 | 3,610 | 3,630 | ±0 | ±0% | 9,500 |
| 2017/10/17 | 3,780 | 3,780 | 3,615 | 3,630 | -150 | -4% | 40,600 |
| 2017/10/16 | 3,780 | 3,825 | 3,720 | 3,780 | +10 | +0.3% | 23,200 |
| 2017/10/13 | 3,845 | 3,870 | 3,770 | 3,770 | -70 | -1.8% | 14,400 |
| 2017/10/12 | 3,750 | 3,850 | 3,735 | 3,840 | +90 | +2.4% | 23,800 |
| 2017/10/11 | 3,770 | 3,810 | 3,720 | 3,750 | -50 | -1.3% | 12,000 |
| 2017/10/10 | 3,755 | 3,830 | 3,720 | 3,800 | +25 | +0.7% | 22,300 |
| 2017/10/06 | 3,780 | 3,850 | 3,740 | 3,775 | -45 | -1.2% | 22,900 |
| 2017/10/05 | 3,680 | 3,825 | 3,680 | 3,820 | +115 | +3.1% | 29,700 |
| 2017/10/04 | 3,810 | 3,810 | 3,695 | 3,705 | -70 | -1.9% | 34,400 |
| 2017/10/03 | 3,955 | 4,020 | 3,730 | 3,775 | -110 | -2.8% | 109,900 |
| 2017/10/02 | 3,710 | 3,895 | 3,690 | 3,885 | +205 | +5.6% | 65,000 |
| 2017/09/29 | 3,720 | 3,810 | 3,675 | 3,680 | -40 | -1.1% | 51,600 |
| 2017/09/28 | 3,850 | 3,880 | 3,715 | 3,720 | -120 | -3.1% | 49,200 |
| 2017/09/27 | 3,740 | 3,850 | 3,730 | 3,840 | +45 | +1.2% | 45,700 |
| 2017/09/26 | 3,655 | 3,795 | 3,655 | 3,795 | +80 | +2.2% | 46,600 |
| 2017/09/25 | 3,660 | 3,790 | 3,650 | 3,715 | +10 | +0.3% | 34,500 |
| 2017/09/22 | 3,900 | 3,920 | 3,700 | 3,705 | -285 | -7.1% | 68,700 |
1701～
1750
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 | 79,400円 | +12.0% | +25.6% | 4.41% | 9.69倍 | 1.97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 | 71,700円 | +97.4% | -86.3% | 0.00% | - | 8.11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
