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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,564 | 1,567 | 1,552 | 1,557 | +7.5 | +0.5% | 1,208,500 |
| 2025/06/13 | 1,552 | 1,563.5 | 1,545 | 1,549.5 | -18 | -1.1% | 1,187,300 |
| 2025/06/12 | 1,580 | 1,586 | 1,567 | 1,567.5 | -8.5 | -0.5% | 1,028,800 |
| 2025/06/11 | 1,583.5 | 1,585.5 | 1,575.5 | 1,576 | -4 | -0.3% | 1,095,300 |
| 2025/06/10 | 1,582.5 | 1,593 | 1,576.5 | 1,580 | -1 | -0.1% | 958,200 |
| 2025/06/09 | 1,562 | 1,589.5 | 1,562 | 1,581 | +10 | +0.6% | 1,046,500 |
| 2025/06/06 | 1,600 | 1,602.5 | 1,559.5 | 1,571 | +3 | +0.2% | 1,196,400 |
| 2025/06/05 | 1,575 | 1,577.5 | 1,554 | 1,568 | -20 | -1.3% | 1,615,700 |
| 2025/06/04 | 1,586.5 | 1,598 | 1,572 | 1,588 | -2 | -0.1% | 1,275,400 |
| 2025/06/03 | 1,591.5 | 1,599.5 | 1,585 | 1,590 | +6 | +0.4% | 1,094,800 |
| 2025/06/02 | 1,563.5 | 1,584 | 1,556 | 1,584 | +19 | +1.2% | 927,000 |
| 2025/05/30 | 1,532.5 | 1,571.5 | 1,531 | 1,565 | +8.5 | +0.5% | 2,065,200 |
| 2025/05/29 | 1,551 | 1,569 | 1,547 | 1,556.5 | +6 | +0.4% | 1,823,300 |
| 2025/05/28 | 1,560 | 1,562.5 | 1,547 | 1,550.5 | -3.5 | -0.2% | 959,500 |
| 2025/05/27 | 1,548 | 1,557.5 | 1,539.5 | 1,554 | +18 | +1.2% | 1,126,400 |
| 2025/05/26 | 1,543.5 | 1,550.5 | 1,532 | 1,536 | +3 | +0.2% | 938,200 |
| 2025/05/23 | 1,536.5 | 1,547 | 1,516 | 1,533 | -3.5 | -0.2% | 1,419,200 |
| 2025/05/22 | 1,552.5 | 1,557 | 1,530.5 | 1,536.5 | -11.5 | -0.7% | 1,144,800 |
| 2025/05/21 | 1,560 | 1,567 | 1,545 | 1,548 | +3 | +0.2% | 1,475,000 |
| 2025/05/20 | 1,550 | 1,561.5 | 1,537.5 | 1,545 | +17 | +1.1% | 2,080,900 |
| 2025/05/19 | 1,503 | 1,535 | 1,501 | 1,528 | +20 | +1.3% | 1,352,500 |
| 2025/05/16 | 1,508 | 1,514 | 1,477.5 | 1,508 | +2 | +0.1% | 1,597,300 |
| 2025/05/15 | 1,486 | 1,522 | 1,484.5 | 1,506 | +20 | +1.3% | 1,301,000 |
| 2025/05/14 | 1,507 | 1,536 | 1,470.5 | 1,486 | +38 | +2.6% | 1,815,400 |
| 2025/05/13 | 1,443.5 | 1,456.5 | 1,439 | 1,448 | -1.5 | -0.1% | 970,200 |
| 2025/05/12 | 1,445.5 | 1,456.5 | 1,440 | 1,449.5 | +4.5 | +0.3% | 780,500 |
| 2025/05/09 | 1,454.5 | 1,462 | 1,445 | 1,445 | +4 | +0.3% | 1,282,700 |
| 2025/05/08 | 1,450 | 1,453.5 | 1,428 | 1,441 | -8.5 | -0.6% | 1,347,500 |
| 2025/05/07 | 1,455 | 1,463.5 | 1,442.5 | 1,449.5 | +3 | +0.2% | 1,347,100 |
| 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 |
1～
50
件表示中 / 3721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 | 155,700円 | +7.5% | +2.9% | 3.12% | 19.24倍 | 3.62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 | 754,500円 | +23.2% | +19.6% | 1.33% | 30.68倍 | 12.12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 | 307,100円 | +5.9% | - | 4.54% | 79.70倍 | 1.14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 |
| サイバエージ | 150,800円 | +2.3% | +5.8% | 1.13% | 36.37倍 | 4.69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 |
| ＧＭＯインター | 254,200円 | +477.1% | +999.9% | 0.72% | 139.36倍 | 134.64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 |
市場注目の銘柄
チャート関連のコラム
