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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,624.5 | 2,635 | 2,581.5 | 2,592 | -20 | -0.8% | 1,039,600 |
| 2024/02/21 | 2,607.5 | 2,618.5 | 2,576.5 | 2,612 | +5 | +0.2% | 851,400 |
| 2024/02/20 | 2,636.5 | 2,648 | 2,605 | 2,607 | -36.5 | -1.4% | 565,100 |
| 2024/02/19 | 2,640 | 2,658 | 2,613 | 2,643.5 | +4 | +0.2% | 588,500 |
| 2024/02/16 | 2,646 | 2,667.5 | 2,631.5 | 2,639.5 | +19 | +0.7% | 687,300 |
| 2024/02/15 | 2,641 | 2,660 | 2,609.5 | 2,620.5 | -1 | ±0% | 923,300 |
| 2024/02/14 | 2,683.5 | 2,688 | 2,587 | 2,621.5 | -8 | -0.3% | 904,100 |
| 2024/02/13 | 2,654 | 2,679 | 2,614 | 2,629.5 | -24 | -0.9% | 969,600 |
| 2024/02/09 | 2,673 | 2,674.5 | 2,650 | 2,653.5 | -22 | -0.8% | 620,500 |
| 2024/02/08 | 2,679 | 2,693 | 2,657 | 2,675.5 | -12.5 | -0.5% | 885,300 |
| 2024/02/07 | 2,818.5 | 2,822 | 2,673.5 | 2,688 | -48 | -1.8% | 1,042,900 |
| 2024/02/06 | 2,779 | 2,794.5 | 2,734.5 | 2,736 | -67.5 | -2.4% | 795,100 |
| 2024/02/05 | 2,813.5 | 2,823.5 | 2,798.5 | 2,803.5 | -1 | ±0% | 426,200 |
| 2024/02/02 | 2,798 | 2,822 | 2,798 | 2,804.5 | +7 | +0.3% | 428,700 |
| 2024/02/01 | 2,781 | 2,814.5 | 2,778 | 2,797.5 | -3 | -0.1% | 444,700 |
| 2024/01/31 | 2,769 | 2,800.5 | 2,767.5 | 2,800.5 | +8 | +0.3% | 618,100 |
| 2024/01/30 | 2,818 | 2,824 | 2,790 | 2,792.5 | -11 | -0.4% | 371,900 |
| 2024/01/29 | 2,818 | 2,838.5 | 2,800.5 | 2,803.5 | -13 | -0.5% | 392,400 |
| 2024/01/26 | 2,825.5 | 2,836.5 | 2,801.5 | 2,816.5 | -12.5 | -0.4% | 407,500 |
| 2024/01/25 | 2,833.5 | 2,857 | 2,817.5 | 2,829 | -10 | -0.4% | 488,900 |
| 2024/01/24 | 2,858.5 | 2,892.5 | 2,826.5 | 2,839 | -69.5 | -2.4% | 523,900 |
| 2024/01/23 | 2,903.5 | 2,954.5 | 2,897.5 | 2,908.5 | +23.5 | +0.8% | 570,200 |
| 2024/01/22 | 2,850 | 2,892 | 2,836.5 | 2,885 | +51.5 | +1.8% | 570,400 |
| 2024/01/19 | 2,870 | 2,871 | 2,821 | 2,833.5 | -1.5 | -0.1% | 429,700 |
| 2024/01/18 | 2,852 | 2,873 | 2,834.5 | 2,835 | -18.5 | -0.6% | 410,600 |
| 2024/01/17 | 2,881.5 | 2,906 | 2,851.5 | 2,853.5 | -25.5 | -0.9% | 466,900 |
| 2024/01/16 | 2,954.5 | 2,956 | 2,869 | 2,879 | -99.5 | -3.3% | 456,200 |
| 2024/01/15 | 2,960 | 2,989.5 | 2,948 | 2,978.5 | +14 | +0.5% | 274,000 |
| 2024/01/12 | 2,948 | 2,983.5 | 2,942 | 2,964.5 | +37 | +1.3% | 485,200 |
| 2024/01/11 | 2,899 | 2,942.5 | 2,884 | 2,927.5 | +60 | +2.1% | 727,300 |
| 2024/01/10 | 2,843.5 | 2,886.5 | 2,843 | 2,867.5 | +5 | +0.2% | 641,000 |
| 2024/01/09 | 2,843 | 2,881.5 | 2,838.5 | 2,862.5 | +32.5 | +1.1% | 749,600 |
| 2024/01/05 | 2,876 | 2,877 | 2,825.5 | 2,830 | -42.5 | -1.5% | 739,000 |
| 2024/01/04 | 2,846 | 2,876.5 | 2,814.5 | 2,872.5 | +36.5 | +1.3% | 605,500 |
| 2023/12/29 | 2,825 | 2,839.5 | 2,813.5 | 2,836 | +2 | +0.1% | 436,100 |
| 2023/12/28 | 2,806.5 | 2,834.5 | 2,806.5 | 2,834 | +3 | +0.1% | 240,500 |
| 2023/12/27 | 2,823.5 | 2,841 | 2,822 | 2,831 | +8.5 | +0.3% | 345,000 |
| 2023/12/26 | 2,824 | 2,833.5 | 2,805.5 | 2,822.5 | -4.5 | -0.2% | 382,300 |
| 2023/12/25 | 2,821 | 2,839 | 2,811.5 | 2,827 | +22.5 | +0.8% | 187,700 |
| 2023/12/22 | 2,788 | 2,812 | 2,787 | 2,804.5 | +16.5 | +0.6% | 331,300 |
| 2023/12/21 | 2,782 | 2,803 | 2,772.5 | 2,788 | -8.5 | -0.3% | 408,800 |
| 2023/12/20 | 2,787 | 2,814.5 | 2,766.5 | 2,796.5 | +44.5 | +1.6% | 698,300 |
| 2023/12/19 | 2,755 | 2,769 | 2,712.5 | 2,752 | -5.5 | -0.2% | 786,500 |
| 2023/12/18 | 2,792 | 2,799 | 2,746 | 2,757.5 | -34.5 | -1.2% | 732,400 |
| 2023/12/15 | 2,761 | 2,802.5 | 2,748 | 2,792 | -10 | -0.4% | 1,168,500 |
| 2023/12/14 | 2,837 | 2,843 | 2,797.5 | 2,802 | -35 | -1.2% | 779,900 |
| 2023/12/13 | 2,877 | 2,879.5 | 2,823.5 | 2,837 | -38 | -1.3% | 785,300 |
| 2023/12/12 | 2,908.5 | 2,915 | 2,867.5 | 2,875 | -28.5 | -1% | 744,000 |
| 2023/12/11 | 2,946 | 2,946 | 2,893.5 | 2,903.5 | +7.5 | +0.3% | 483,600 |
| 2023/12/08 | 2,906.5 | 2,933 | 2,874.5 | 2,896 | -9.5 | -0.3% | 959,000 |
51～
100
件表示中 / 3451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 | 132,800円 | +4.4% | +5.1% | 3.03% | 18.23倍 | 3.26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 |
| 電通Ｇ | 423,900円 | +4.0% | +309.0% | 3.29% | 18.08倍 | 1.33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 |
| エムスリー | 163,400円 | +13.2% | +1.0% | 1.29% | 24.65倍 | 3.15倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| 博報堂ＤＹ | 148,100円 | -2.1% | -40.4% | 2.16% | 22.65倍 | 1.50倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
| ベイカレント | 341,700円 | +22.5% | +20.0% | 1.46% | 17.23倍 | 7.05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 |
市場注目の銘柄
チャート関連のコラム
