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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,567 | 1,588 | 1,482 | 1,489 | -68 | -4.4% | 49,700 |
| 2018/04/10 | 1,588 | 1,597 | 1,555 | 1,557 | -25 | -1.6% | 47,200 |
| 2018/04/09 | 1,562 | 1,606 | 1,561 | 1,582 | -38 | -2.3% | 52,900 |
| 2018/04/06 | 1,714 | 1,714 | 1,596 | 1,620 | -55 | -3.3% | 60,400 |
| 2018/04/05 | 1,690 | 1,729 | 1,666 | 1,675 | -21 | -1.2% | 38,100 |
| 2018/04/04 | 1,718 | 1,747 | 1,690 | 1,696 | -17 | -1% | 31,100 |
| 2018/04/03 | 1,632 | 1,718 | 1,553 | 1,713 | +51 | +3.1% | 74,400 |
| 2018/04/02 | 1,738 | 1,740 | 1,662 | 1,662 | -64 | -3.7% | 76,600 |
| 2018/03/30 | 1,765 | 1,801 | 1,710 | 1,726 | -39 | -2.2% | 61,500 |
| 2018/03/29 | 1,760 | 1,819 | 1,748 | 1,765 | +45 | +2.6% | 75,900 |
| 2018/03/28 | 1,660 | 1,773 | 1,626 | 1,720 | +32 | +1.9% | 118,600 |
| 2018/03/27 | 1,651 | 1,700 | 1,608 | 1,688 | +102 | +6.4% | 72,500 |
| 2018/03/26 | 1,573 | 1,610 | 1,451 | 1,586 | -24 | -1.5% | 91,100 |
| 2018/03/23 | 1,575 | 1,660 | 1,572 | 1,610 | -85 | -5% | 84,700 |
| 2018/03/22 | 1,636 | 1,710 | 1,631 | 1,695 | +25 | +1.5% | 61,600 |
| 2018/03/20 | 1,591 | 1,718 | 1,551 | 1,670 | +54 | +3.3% | 113,100 |
| 2018/03/19 | 1,774 | 1,774 | 1,580 | 1,616 | -134 | -7.7% | 194,200 |
| 2018/03/16 | 1,863 | 1,865 | 1,738 | 1,750 | -119 | -6.4% | 118,900 |
| 2018/03/15 | 1,902 | 1,910 | 1,826 | 1,869 | -49 | -2.6% | 84,500 |
| 2018/03/14 | 1,831 | 1,931 | 1,818 | 1,918 | +87 | +4.8% | 112,700 |
| 2018/03/13 | 1,756 | 1,850 | 1,704 | 1,831 | +68 | +3.9% | 127,800 |
| 2018/03/12 | 1,762 | 1,820 | 1,569 | 1,763 | +40 | +2.3% | 244,900 |
| 2018/03/09 | 1,700 | 1,750 | 1,691 | 1,723 | +69 | +4.2% | 161,800 |
| 2018/03/08 | 1,652 | 1,694 | 1,620 | 1,654 | +57 | +3.6% | 153,800 |
| 2018/03/07 | 1,538 | 1,679 | 1,526 | 1,597 | +67 | +4.4% | 207,800 |
| 2018/03/06 | 1,460 | 1,720 | 1,460 | 1,530 | +88 | +6.1% | 181,800 |
| 2018/03/05 | 1,445 | 1,540 | 1,405 | 1,442 | -8 | -0.6% | 98,100 |
| 2018/03/02 | 1,414 | 1,475 | 1,391 | 1,450 | -4,480 | -75.5% | 92,000 |
| 2018/03/01 | 6,090 | 6,250 | 5,870 | 5,930 | -40 | -0.7% | 43,600 |
| 2018/02/28 | 5,560 | 5,970 | 5,560 | 5,970 | +340 | +6% | 24,300 |
| 2018/02/27 | 5,950 | 6,150 | 5,540 | 5,630 | -220 | -3.8% | 62,400 |
| 2018/02/26 | 5,900 | 5,900 | 5,670 | 5,850 | +90 | +1.6% | 26,500 |
| 2018/02/23 | 5,820 | 6,000 | 5,560 | 5,760 | -150 | -2.5% | 36,700 |
| 2018/02/22 | 6,010 | 6,190 | 5,710 | 5,910 | +20 | +0.3% | 68,700 |
| 2018/02/21 | 5,470 | 6,030 | 5,450 | 5,890 | +470 | +8.7% | 193,600 |
| 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 |
1751～
1800
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
