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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,429 | 1,446.5 | 1,423.5 | 1,446.5 | +10 | +0.7% | 930,800 |
| 2025/05/01 | 1,433 | 1,441 | 1,424 | 1,436.5 | +7.5 | +0.5% | 805,000 |
| 2025/04/30 | 1,414.5 | 1,429 | 1,409.5 | 1,429 | +25.5 | +1.8% | 1,400,500 |
| 2025/04/28 | 1,390 | 1,405 | 1,387.5 | 1,403.5 | +10 | +0.7% | 840,800 |
| 2025/04/25 | 1,415.5 | 1,419.5 | 1,386.5 | 1,393.5 | -11 | -0.8% | 1,123,600 |
| 2025/04/24 | 1,445.5 | 1,446 | 1,402.5 | 1,404.5 | -48.5 | -3.3% | 980,200 |
| 2025/04/23 | 1,460 | 1,469 | 1,446 | 1,453 | +12.5 | +0.9% | 1,454,800 |
| 2025/04/22 | 1,413.5 | 1,443 | 1,408 | 1,440.5 | +42.5 | +3% | 1,217,600 |
| 2025/04/21 | 1,398 | 1,407.5 | 1,393.5 | 1,398 | +1.5 | +0.1% | 413,700 |
| 2025/04/18 | 1,392.5 | 1,396.5 | 1,379 | 1,396.5 | +17 | +1.2% | 610,500 |
| 2025/04/17 | 1,369.5 | 1,384 | 1,369.5 | 1,379.5 | -4 | -0.3% | 565,100 |
| 2025/04/16 | 1,371 | 1,385 | 1,369 | 1,383.5 | +16.5 | +1.2% | 664,000 |
| 2025/04/15 | 1,361 | 1,384.5 | 1,359.5 | 1,367 | +12 | +0.9% | 1,101,700 |
| 2025/04/14 | 1,358 | 1,361 | 1,348 | 1,355 | +8 | +0.6% | 1,126,300 |
| 2025/04/11 | 1,336.5 | 1,360 | 1,333.5 | 1,347 | -19.5 | -1.4% | 1,513,100 |
| 2025/04/10 | 1,350.5 | 1,370 | 1,340.5 | 1,366.5 | +46 | +3.5% | 1,094,300 |
| 2025/04/09 | 1,329.5 | 1,331 | 1,305.5 | 1,320.5 | -12 | -0.9% | 1,143,200 |
| 2025/04/08 | 1,345 | 1,348 | 1,320.5 | 1,332.5 | +16 | +1.2% | 1,586,000 |
| 2025/04/07 | 1,300 | 1,349.5 | 1,282.5 | 1,316.5 | -55 | -4% | 1,883,400 |
| 2025/04/04 | 1,367 | 1,382.5 | 1,356.5 | 1,371.5 | +18.5 | +1.4% | 1,664,900 |
| 2025/04/03 | 1,312.5 | 1,358.5 | 1,310.5 | 1,353 | -6 | -0.4% | 1,242,100 |
| 2025/04/02 | 1,386.5 | 1,387 | 1,351 | 1,359 | -26.5 | -1.9% | 1,247,200 |
| 2025/04/01 | 1,408 | 1,408 | 1,382 | 1,385.5 | -6 | -0.4% | 770,900 |
| 2025/03/31 | 1,391 | 1,404 | 1,383 | 1,391.5 | -24 | -1.7% | 1,635,100 |
| 2025/03/28 | 1,414 | 1,426.5 | 1,404.5 | 1,415.5 | -29 | -2% | 1,568,000 |
| 2025/03/27 | 1,449.5 | 1,454.5 | 1,429 | 1,444.5 | -7 | -0.5% | 1,669,100 |
| 2025/03/26 | 1,454.5 | 1,466 | 1,450 | 1,451.5 | ±0 | ±0% | 1,015,800 |
| 2025/03/25 | 1,441 | 1,460 | 1,433.5 | 1,451.5 | +19.5 | +1.4% | 887,900 |
| 2025/03/24 | 1,458 | 1,458 | 1,421 | 1,432 | -30 | -2.1% | 1,055,700 |
| 2025/03/21 | 1,440 | 1,470.5 | 1,440 | 1,462 | +13 | +0.9% | 1,775,600 |
| 2025/03/19 | 1,451 | 1,460 | 1,448 | 1,449 | +11.5 | +0.8% | 908,400 |
| 2025/03/18 | 1,449.5 | 1,450 | 1,436.5 | 1,437.5 | +1 | +0.1% | 1,156,100 |
| 2025/03/17 | 1,430 | 1,446 | 1,430 | 1,436.5 | +19.5 | +1.4% | 1,003,100 |
| 2025/03/14 | 1,410 | 1,434 | 1,400.5 | 1,417 | -6.5 | -0.5% | 1,492,000 |
| 2025/03/13 | 1,424 | 1,430 | 1,416.5 | 1,423.5 | +12 | +0.9% | 1,370,300 |
| 2025/03/12 | 1,400.5 | 1,420 | 1,400 | 1,411.5 | +7 | +0.5% | 1,043,500 |
| 2025/03/11 | 1,401.5 | 1,410.5 | 1,386 | 1,404.5 | -6.5 | -0.5% | 1,624,100 |
| 2025/03/10 | 1,428.5 | 1,429 | 1,409.5 | 1,411 | -7 | -0.5% | 1,322,600 |
| 2025/03/07 | 1,399.5 | 1,427 | 1,395 | 1,418 | +27 | +1.9% | 1,783,900 |
| 2025/03/06 | 1,375 | 1,399 | 1,373 | 1,391 | +21 | +1.5% | 1,197,400 |
| 2025/03/05 | 1,374 | 1,389.5 | 1,370 | 1,370 | -4 | -0.3% | 1,017,300 |
| 2025/03/04 | 1,397.5 | 1,399 | 1,367.5 | 1,374 | -18 | -1.3% | 1,172,600 |
| 2025/03/03 | 1,371.5 | 1,394 | 1,371.5 | 1,392 | +21 | +1.5% | 739,600 |
| 2025/02/28 | 1,381.5 | 1,384.5 | 1,361.5 | 1,371 | -13 | -0.9% | 1,210,800 |
| 2025/02/27 | 1,380 | 1,385 | 1,365 | 1,384 | +4 | +0.3% | 880,900 |
| 2025/02/26 | 1,389.5 | 1,389.5 | 1,369 | 1,380 | -8 | -0.6% | 860,400 |
| 2025/02/25 | 1,375.5 | 1,398.5 | 1,375 | 1,388 | -11 | -0.8% | 1,136,500 |
| 2025/02/21 | 1,380.5 | 1,413 | 1,377 | 1,399 | +25.5 | +1.9% | 1,432,800 |
| 2025/02/20 | 1,380 | 1,383.5 | 1,367.5 | 1,373.5 | -7.5 | -0.5% | 773,000 |
| 2025/02/19 | 1,389 | 1,395 | 1,381 | 1,381 | -12 | -0.9% | 585,000 |
1～
50
件表示中 / 3692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 | 144,600円 | +5.4% | +8.5% | 2.91% | 18.67倍 | 3.36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 | 768,400円 | +23.2% | +19.6% | 1.30% | 31.32倍 | 12.38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 |
| 電通Ｇ | 296,200円 | +5.9% | - | 4.71% | 76.88倍 | 1.10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 |
| ＧＭＯインター | 268,700円 | +477.1% | +999.9% | 0.68% | 147.31倍 | 142.24倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| サイバエージ | 122,800円 | +2.1% | +1.3% | 1.38% | 29.62倍 | 3.90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 |
市場注目の銘柄
チャート関連のコラム
