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 |
---|---|---|---|---|---|---|---|
2018/06/06 | 1,225 | 1,226 | 1,163 | 1,178 | -62 | -5% | 78,600 |
2018/06/05 | 1,226 | 1,270 | 1,223 | 1,240 | +22 | +1.8% | 35,200 |
2018/06/04 | 1,285 | 1,300 | 1,207 | 1,218 | -58 | -4.5% | 60,800 |
2018/06/01 | 1,276 | 1,290 | 1,269 | 1,276 | ±0 | ±0% | 22,400 |
2018/05/31 | 1,300 | 1,305 | 1,262 | 1,276 | -39 | -3% | 82,900 |
2018/05/30 | 1,322 | 1,337 | 1,280 | 1,315 | -37 | -2.7% | 64,500 |
2018/05/29 | 1,386 | 1,417 | 1,350 | 1,352 | -33 | -2.4% | 59,100 |
2018/05/28 | 1,378 | 1,397 | 1,376 | 1,385 | +12 | +0.9% | 15,000 |
2018/05/25 | 1,391 | 1,409 | 1,373 | 1,373 | -25 | -1.8% | 31,500 |
2018/05/24 | 1,398 | 1,467 | 1,390 | 1,398 | +7 | +0.5% | 80,300 |
2018/05/23 | 1,397 | 1,401 | 1,370 | 1,391 | ±0 | ±0% | 36,800 |
2018/05/22 | 1,399 | 1,405 | 1,387 | 1,391 | -4 | -0.3% | 41,700 |
2018/05/21 | 1,410 | 1,420 | 1,382 | 1,395 | -16 | -1.1% | 93,700 |
2018/05/18 | 1,450 | 1,450 | 1,401 | 1,411 | -39 | -2.7% | 33,400 |
2018/05/17 | 1,415 | 1,450 | 1,402 | 1,450 | +29 | +2% | 64,700 |
2018/05/16 | 1,400 | 1,450 | 1,390 | 1,421 | -17 | -1.2% | 69,400 |
2018/05/15 | 1,451 | 1,463 | 1,415 | 1,438 | -52 | -3.5% | 65,300 |
2018/05/14 | 1,545 | 1,545 | 1,472 | 1,490 | -14 | -0.9% | 40,700 |
2018/05/11 | 1,438 | 1,523 | 1,438 | 1,504 | +54 | +3.7% | 47,000 |
2018/05/10 | 1,493 | 1,494 | 1,435 | 1,450 | -105 | -6.8% | 170,800 |
2018/05/09 | 1,504 | 1,577 | 1,490 | 1,555 | +69 | +4.6% | 102,400 |
2018/05/08 | 1,421 | 1,545 | 1,409 | 1,486 | +58 | +4.1% | 84,300 |
2018/05/07 | 1,433 | 1,442 | 1,400 | 1,428 | -17 | -1.2% | 75,300 |
2018/05/02 | 1,560 | 1,575 | 1,370 | 1,445 | -119 | -7.6% | 314,100 |
2018/05/01 | 1,693 | 1,731 | 1,551 | 1,564 | -151 | -8.8% | 93,900 |
2018/04/27 | 1,664 | 1,736 | 1,653 | 1,715 | +72 | +4.4% | 99,200 |
2018/04/26 | 1,654 | 1,694 | 1,601 | 1,643 | +17 | +1% | 95,100 |
2018/04/25 | 1,521 | 1,629 | 1,491 | 1,626 | +101 | +6.6% | 110,400 |
2018/04/24 | 1,421 | 1,547 | 1,410 | 1,525 | +121 | +8.6% | 57,400 |
2018/04/23 | 1,435 | 1,445 | 1,400 | 1,404 | -26 | -1.8% | 29,400 |
2018/04/20 | 1,423 | 1,459 | 1,408 | 1,430 | +19 | +1.3% | 18,300 |
2018/04/19 | 1,450 | 1,468 | 1,399 | 1,411 | -39 | -2.7% | 37,700 |
2018/04/18 | 1,418 | 1,470 | 1,407 | 1,450 | +16 | +1.1% | 37,400 |
2018/04/17 | 1,495 | 1,539 | 1,350 | 1,434 | -46 | -3.1% | 87,500 |
2018/04/16 | 1,582 | 1,583 | 1,480 | 1,480 | -82 | -5.2% | 35,400 |
2018/04/13 | 1,500 | 1,565 | 1,476 | 1,562 | +71 | +4.8% | 45,900 |
2018/04/12 | 1,476 | 1,510 | 1,430 | 1,491 | +2 | +0.1% | 27,800 |
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 |
1451~
1500
件表示中 / 1628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 | 71,000円 | +12.2% | +33.4% | 3.52% | 11.59倍 | 1.86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 |
DNAチップ | 94,000円 | +124.5% | - | 0.00% | 97.82倍 | 8.69倍 |
|
DNAチップ、次世代シークエンサーによる遺伝子受託解析が主。肺がん遺伝子検査が成長柱 |
エスクローAJ | 14,100円 | +13.7% | -24.7% | 4.26% | 26.96倍 | 1.77倍 |
|
金融機関からのBPO(業務受託)と不動産関連業務のエスクロー(第三者寄託)が両輪 |
ツナグGHD | 75,400円 | +10.1% | +48.1% | 1.33% | 14.11倍 | 3.61倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
Zenken | 52,200円 | -18.5% | -62.7% | 3.26% | 27.45倍 | 0.52倍 |
|
Webマーケティングやサイト制作・運用が柱。インド軸に海外IT人材紹介。語学、不動産も |
市場注目の銘柄
チャート関連のコラム