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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,400 | 1,400 | 1,389 | 1,393 | +1.5 | +0.1% | 567,600 |
| 2025/02/17 | 1,391.5 | 1,408 | 1,391.5 | 1,391.5 | +7.5 | +0.5% | 654,200 |
| 2025/02/14 | 1,399 | 1,404.5 | 1,382.5 | 1,384 | -17 | -1.2% | 790,800 |
| 2025/02/13 | 1,404 | 1,407 | 1,394.5 | 1,401 | +13 | +0.9% | 779,400 |
| 2025/02/12 | 1,385 | 1,394.5 | 1,378.5 | 1,388 | +21 | +1.5% | 1,159,700 |
| 2025/02/10 | 1,365 | 1,368.5 | 1,356 | 1,367 | +2 | +0.1% | 1,101,600 |
| 2025/02/07 | 1,375 | 1,383 | 1,365 | 1,365 | -12.5 | -0.9% | 791,300 |
| 2025/02/06 | 1,360 | 1,383 | 1,351.5 | 1,377.5 | +11 | +0.8% | 1,343,700 |
| 2025/02/05 | 1,401 | 1,404 | 1,360 | 1,366.5 | -44 | -3.1% | 1,991,100 |
| 2025/02/04 | 1,393 | 1,422 | 1,382 | 1,410.5 | +32 | +2.3% | 1,852,800 |
| 2025/02/03 | 1,366 | 1,389.5 | 1,360 | 1,378.5 | -15 | -1.1% | 1,301,800 |
| 2025/01/31 | 1,396.5 | 1,405.5 | 1,392.5 | 1,393.5 | -11.5 | -0.8% | 1,250,800 |
| 2025/01/30 | 1,409 | 1,414.5 | 1,401 | 1,405 | -0.5 | ±0% | 864,100 |
| 2025/01/29 | 1,390 | 1,409 | 1,388 | 1,405.5 | +12 | +0.9% | 1,049,700 |
| 2025/01/28 | 1,380 | 1,395 | 1,379.5 | 1,393.5 | +15.5 | +1.1% | 674,600 |
| 2025/01/27 | 1,374 | 1,379.5 | 1,360 | 1,378 | +15 | +1.1% | 726,500 |
| 2025/01/24 | 1,365.5 | 1,370 | 1,360 | 1,363 | +2 | +0.1% | 686,400 |
| 2025/01/23 | 1,357.5 | 1,366 | 1,351.5 | 1,361 | +1 | +0.1% | 773,300 |
| 2025/01/22 | 1,369 | 1,373 | 1,357 | 1,360 | -6 | -0.4% | 689,200 |
| 2025/01/21 | 1,360.5 | 1,368 | 1,353 | 1,366 | +19.5 | +1.4% | 743,500 |
| 2025/01/20 | 1,358.5 | 1,358.5 | 1,346.5 | 1,346.5 | +6.5 | +0.5% | 922,200 |
| 2025/01/17 | 1,333 | 1,345.5 | 1,327.5 | 1,340 | +7 | +0.5% | 875,600 |
| 2025/01/16 | 1,326 | 1,342 | 1,325.5 | 1,333 | +7 | +0.5% | 1,435,500 |
| 2025/01/15 | 1,318 | 1,337 | 1,316 | 1,326 | +16.5 | +1.3% | 1,006,600 |
| 2025/01/14 | 1,328 | 1,330 | 1,300 | 1,309.5 | -22.5 | -1.7% | 1,358,600 |
| 2025/01/10 | 1,332 | 1,336.5 | 1,325.5 | 1,332 | -8 | -0.6% | 834,800 |
| 2025/01/09 | 1,338 | 1,345.5 | 1,334 | 1,340 | +2 | +0.1% | 1,388,300 |
| 2025/01/08 | 1,347.5 | 1,349 | 1,333 | 1,338 | -12 | -0.9% | 1,316,700 |
| 2025/01/07 | 1,365 | 1,365 | 1,343 | 1,350 | -20 | -1.5% | 1,343,100 |
| 2025/01/06 | 1,380 | 1,386.5 | 1,362.5 | 1,370 | -7 | -0.5% | 1,209,100 |
| 2024/12/30 | 1,387 | 1,390 | 1,371.5 | 1,377 | -8.5 | -0.6% | 614,300 |
| 2024/12/27 | 1,376 | 1,387 | 1,374 | 1,385.5 | +18 | +1.3% | 819,000 |
| 2024/12/26 | 1,370 | 1,370 | 1,350.5 | 1,367.5 | +9.5 | +0.7% | 793,100 |
| 2024/12/25 | 1,370.5 | 1,370.5 | 1,348 | 1,358 | -12.5 | -0.9% | 576,900 |
| 2024/12/24 | 1,381 | 1,382.5 | 1,367 | 1,370.5 | -12.5 | -0.9% | 574,600 |
| 2024/12/23 | 1,369 | 1,385 | 1,369 | 1,383 | +14 | +1% | 626,300 |
| 2024/12/20 | 1,373.5 | 1,379 | 1,365 | 1,369 | +8 | +0.6% | 1,270,900 |
| 2024/12/19 | 1,331 | 1,365 | 1,331 | 1,361 | +13.5 | +1% | 1,011,100 |
| 2024/12/18 | 1,361 | 1,362.5 | 1,347.5 | 1,347.5 | -17.5 | -1.3% | 796,300 |
| 2024/12/17 | 1,361.5 | 1,370.5 | 1,355.5 | 1,365 | -1.5 | -0.1% | 861,000 |
| 2024/12/16 | 1,364.5 | 1,370 | 1,359.5 | 1,366.5 | +2 | +0.1% | 584,700 |
| 2024/12/13 | 1,352 | 1,375.5 | 1,352 | 1,364.5 | -2.5 | -0.2% | 968,400 |
| 2024/12/12 | 1,374.5 | 1,379.5 | 1,363 | 1,367 | -0.5 | ±0% | 1,105,000 |
| 2024/12/11 | 1,371.5 | 1,374 | 1,360 | 1,367.5 | -4 | -0.3% | 899,800 |
| 2024/12/10 | 1,370 | 1,373.5 | 1,362 | 1,371.5 | +6 | +0.4% | 881,500 |
| 2024/12/09 | 1,367 | 1,375.5 | 1,361 | 1,365.5 | -7 | -0.5% | 1,483,300 |
| 2024/12/06 | 1,361 | 1,377.5 | 1,355 | 1,372.5 | +11.5 | +0.8% | 1,597,500 |
| 2024/12/05 | 1,360 | 1,368.5 | 1,353.5 | 1,361 | +1 | +0.1% | 1,887,200 |
| 2024/12/04 | 1,385.5 | 1,393.5 | 1,355 | 1,360 | -29 | -2.1% | 1,815,100 |
| 2024/12/03 | 1,389 | 1,399 | 1,383.5 | 1,389 | -4 | -0.3% | 1,333,700 |
51～
100
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
