ユー・エス・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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,805.5 | 1,828 | 1,804.5 | 1,814 | ±0 | ±0% | 1,347,300 |
| 2025/09/12 | 1,819 | 1,820 | 1,803.5 | 1,814 | +11 | +0.6% | 1,472,300 |
| 2025/09/11 | 1,802 | 1,803.5 | 1,788 | 1,803 | -4.5 | -0.2% | 1,669,400 |
| 2025/09/10 | 1,803 | 1,827 | 1,801 | 1,807.5 | +9.5 | +0.5% | 1,467,600 |
| 2025/09/09 | 1,809 | 1,813 | 1,795 | 1,798 | -11 | -0.6% | 1,410,400 |
| 2025/09/08 | 1,816.5 | 1,824 | 1,803.5 | 1,809 | -18 | -1% | 1,536,200 |
| 2025/09/05 | 1,826 | 1,839 | 1,825 | 1,827 | +7 | +0.4% | 1,375,500 |
| 2025/09/04 | 1,803 | 1,827.5 | 1,803 | 1,820 | +11 | +0.6% | 1,357,600 |
| 2025/09/03 | 1,789.5 | 1,809 | 1,789 | 1,809 | +20.5 | +1.1% | 1,470,000 |
| 2025/09/02 | 1,792.5 | 1,796.5 | 1,778 | 1,788.5 | +5 | +0.3% | 1,054,900 |
| 2025/09/01 | 1,780 | 1,791 | 1,773 | 1,783.5 | -1.5 | -0.1% | 719,600 |
| 2025/08/29 | 1,787.5 | 1,796 | 1,778.5 | 1,785 | -2.5 | -0.1% | 1,198,700 |
| 2025/08/28 | 1,776.5 | 1,792.5 | 1,775.5 | 1,787.5 | +14.5 | +0.8% | 988,600 |
| 2025/08/27 | 1,755 | 1,774.5 | 1,752.5 | 1,773 | +11.5 | +0.7% | 937,500 |
| 2025/08/26 | 1,766.5 | 1,770.5 | 1,751 | 1,761.5 | -14 | -0.8% | 3,003,400 |
| 2025/08/25 | 1,789.5 | 1,791 | 1,775.5 | 1,775.5 | -15 | -0.8% | 1,026,500 |
| 2025/08/22 | 1,792 | 1,793 | 1,776 | 1,790.5 | -6 | -0.3% | 919,000 |
| 2025/08/21 | 1,790 | 1,798 | 1,784.5 | 1,796.5 | +1 | +0.1% | 985,100 |
| 2025/08/20 | 1,780 | 1,807 | 1,780 | 1,795.5 | +2 | +0.1% | 903,900 |
| 2025/08/19 | 1,777 | 1,799 | 1,775 | 1,793.5 | +13.5 | +0.8% | 1,115,300 |
| 2025/08/18 | 1,790 | 1,809 | 1,780 | 1,780 | -10 | -0.6% | 1,233,800 |
| 2025/08/15 | 1,773.5 | 1,796.5 | 1,771 | 1,790 | +17 | +1% | 2,018,400 |
| 2025/08/14 | 1,780 | 1,786.5 | 1,763.5 | 1,773 | -5 | -0.3% | 1,289,000 |
| 2025/08/13 | 1,770 | 1,785 | 1,767 | 1,778 | +2 | +0.1% | 1,008,500 |
| 2025/08/12 | 1,770 | 1,785 | 1,760 | 1,776 | +5.5 | +0.3% | 1,069,200 |
| 2025/08/08 | 1,770 | 1,782.5 | 1,763 | 1,770.5 | +11.5 | +0.7% | 946,100 |
| 2025/08/07 | 1,768 | 1,773.5 | 1,750 | 1,759 | +4 | +0.2% | 1,521,400 |
| 2025/08/06 | 1,701 | 1,762.5 | 1,700.5 | 1,755 | +56.5 | +3.3% | 1,973,500 |
| 2025/08/05 | 1,693.5 | 1,703 | 1,686.5 | 1,698.5 | +13.5 | +0.8% | 1,114,700 |
| 2025/08/04 | 1,661 | 1,692.5 | 1,660.5 | 1,685 | +7 | +0.4% | 982,000 |
| 2025/08/01 | 1,650 | 1,678 | 1,648 | 1,678 | +31.5 | +1.9% | 946,000 |
| 2025/07/31 | 1,655 | 1,659 | 1,638 | 1,646.5 | +2.5 | +0.2% | 1,375,400 |
| 2025/07/30 | 1,637 | 1,654.5 | 1,633 | 1,644 | -1.5 | -0.1% | 4,840,000 |
| 2025/07/29 | 1,631.5 | 1,645.5 | 1,629 | 1,645.5 | +6.5 | +0.4% | 1,164,000 |
| 2025/07/28 | 1,664.5 | 1,668 | 1,639 | 1,639 | -21.5 | -1.3% | 1,350,400 |
| 2025/07/25 | 1,660.5 | 1,670 | 1,657 | 1,660.5 | +3.5 | +0.2% | 761,100 |
| 2025/07/24 | 1,651 | 1,666.5 | 1,650.5 | 1,657 | +6.5 | +0.4% | 1,116,700 |
| 2025/07/23 | 1,674 | 1,682 | 1,650 | 1,650.5 | -20.5 | -1.2% | 1,638,100 |
| 2025/07/22 | 1,671 | 1,683.5 | 1,665.5 | 1,671 | +2 | +0.1% | 1,443,800 |
| 2025/07/18 | 1,687 | 1,694.5 | 1,669 | 1,669 | -12.5 | -0.7% | 1,130,900 |
| 2025/07/17 | 1,665 | 1,687 | 1,665 | 1,681.5 | +17 | +1% | 1,017,700 |
| 2025/07/16 | 1,660 | 1,674 | 1,656 | 1,664.5 | +23 | +1.4% | 1,189,900 |
| 2025/07/15 | 1,659 | 1,662.5 | 1,639 | 1,641.5 | -9.5 | -0.6% | 1,295,800 |
| 2025/07/14 | 1,643.5 | 1,661 | 1,638 | 1,651 | +7.5 | +0.5% | 1,140,400 |
| 2025/07/11 | 1,644.5 | 1,656 | 1,636 | 1,643.5 | +13.5 | +0.8% | 1,697,700 |
| 2025/07/10 | 1,629.5 | 1,642.5 | 1,622 | 1,630 | +10.5 | +0.6% | 1,870,500 |
| 2025/07/09 | 1,607 | 1,624 | 1,606 | 1,619.5 | +12.5 | +0.8% | 1,252,500 |
| 2025/07/08 | 1,612 | 1,614.5 | 1,590.5 | 1,607 | -5 | -0.3% | 1,369,500 |
| 2025/07/07 | 1,595 | 1,612 | 1,592 | 1,612 | +36 | +2.3% | 1,234,100 |
| 2025/07/04 | 1,597 | 1,599 | 1,576 | 1,576 | -24 | -1.5% | 1,139,700 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ユー・エス・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 |
|---|---|---|---|---|---|---|---|---|
| ユー・エス・エス | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| ベイカレント | 841,200円 | +23.2% | +19.6% | 1.19% | 34.25倍 | 13.53倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| サイバエージ | 181,000円 | +6.1% | +66.2% | 0.94% | 29.58倍 | 5.63倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| 電通Ｇ | 322,100円 | +1.6% | - | 0.00% | - | 1.44倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| パーソルＨＤ | 28,600円 | +6.1% | +13.7% | 3.85% | 15.47倍 | 3.34倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
市場注目の銘柄
チャート関連のコラム
