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 |
|---|---|---|---|---|---|---|---|
| 2018/03/23 | 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 |
| 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 |
1501～
1550
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
