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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1801～
1850
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
