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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,669 | 1,712 | 1,659 | 1,709 | +32 | +1.9% | 1,282,100 |
| 2016/07/13 | 1,707 | 1,712 | 1,669 | 1,677 | -4 | -0.2% | 1,490,000 |
| 2016/07/12 | 1,678 | 1,700 | 1,658 | 1,681 | +23 | +1.4% | 1,032,800 |
| 2016/07/11 | 1,650 | 1,665 | 1,636 | 1,658 | +69 | +4.3% | 944,800 |
| 2016/07/08 | 1,622 | 1,637 | 1,587 | 1,589 | -21 | -1.3% | 929,700 |
| 2016/07/07 | 1,609 | 1,624 | 1,597 | 1,610 | +12 | +0.8% | 1,436,900 |
| 2016/07/06 | 1,607 | 1,616 | 1,576 | 1,598 | -57 | -3.4% | 1,850,600 |
| 2016/07/05 | 1,685 | 1,699 | 1,651 | 1,655 | -60 | -3.5% | 1,101,700 |
| 2016/07/04 | 1,713 | 1,727 | 1,698 | 1,715 | -11 | -0.6% | 698,500 |
| 2016/07/01 | 1,704 | 1,744 | 1,684 | 1,726 | +43 | +2.6% | 1,092,200 |
| 2016/06/30 | 1,723 | 1,738 | 1,683 | 1,683 | -40 | -2.3% | 957,400 |
| 2016/06/29 | 1,700 | 1,735 | 1,685 | 1,723 | +44 | +2.6% | 1,037,200 |
| 2016/06/28 | 1,655 | 1,694 | 1,636 | 1,679 | -12 | -0.7% | 735,200 |
| 2016/06/27 | 1,639 | 1,693 | 1,631 | 1,691 | +72 | +4.4% | 777,700 |
| 2016/06/24 | 1,721 | 1,738 | 1,596 | 1,619 | -102 | -5.9% | 1,203,000 |
| 2016/06/23 | 1,695 | 1,721 | 1,684 | 1,721 | +19 | +1.1% | 745,200 |
| 2016/06/22 | 1,731 | 1,731 | 1,691 | 1,702 | -48 | -2.7% | 996,300 |
| 2016/06/21 | 1,723 | 1,754 | 1,687 | 1,750 | +5 | +0.3% | 845,300 |
| 2016/06/20 | 1,726 | 1,756 | 1,717 | 1,745 | +46 | +2.7% | 603,200 |
| 2016/06/17 | 1,697 | 1,731 | 1,694 | 1,699 | +21 | +1.3% | 984,800 |
| 2016/06/16 | 1,725 | 1,739 | 1,676 | 1,678 | -41 | -2.4% | 812,500 |
| 2016/06/15 | 1,709 | 1,742 | 1,705 | 1,719 | +10 | +0.6% | 1,150,300 |
| 2016/06/14 | 1,734 | 1,744 | 1,702 | 1,709 | -31 | -1.8% | 994,300 |
| 2016/06/13 | 1,752 | 1,759 | 1,740 | 1,740 | -36 | -2% | 965,700 |
| 2016/06/10 | 1,775 | 1,798 | 1,758 | 1,776 | +24 | +1.4% | 1,449,900 |
| 2016/06/09 | 1,750 | 1,761 | 1,746 | 1,752 | -11 | -0.6% | 808,900 |
| 2016/06/08 | 1,751 | 1,790 | 1,749 | 1,763 | +21 | +1.2% | 1,493,600 |
| 2016/06/07 | 1,765 | 1,768 | 1,730 | 1,742 | -33 | -1.9% | 2,224,100 |
| 2016/06/06 | 1,750 | 1,776 | 1,726 | 1,775 | +5 | +0.3% | 782,600 |
| 2016/06/03 | 1,774 | 1,790 | 1,753 | 1,770 | +11 | +0.6% | 1,346,400 |
| 2016/06/02 | 1,748 | 1,761 | 1,715 | 1,759 | +9 | +0.5% | 1,539,900 |
| 2016/06/01 | 1,738 | 1,761 | 1,711 | 1,750 | -5 | -0.3% | 744,600 |
| 2016/05/31 | 1,759 | 1,760 | 1,728 | 1,755 | -3 | -0.2% | 1,955,800 |
| 2016/05/30 | 1,742 | 1,764 | 1,740 | 1,758 | +31 | +1.8% | 640,200 |
| 2016/05/27 | 1,713 | 1,746 | 1,703 | 1,727 | +14 | +0.8% | 1,059,800 |
| 2016/05/26 | 1,715 | 1,719 | 1,706 | 1,713 | +11 | +0.6% | 833,500 |
| 2016/05/25 | 1,690 | 1,711 | 1,690 | 1,702 | +14 | +0.8% | 915,900 |
| 2016/05/24 | 1,684 | 1,703 | 1,677 | 1,688 | +2 | +0.1% | 1,161,500 |
| 2016/05/23 | 1,670 | 1,700 | 1,652 | 1,686 | +14 | +0.8% | 1,137,000 |
| 2016/05/20 | 1,670 | 1,678 | 1,660 | 1,672 | -14 | -0.8% | 1,104,400 |
| 2016/05/19 | 1,665 | 1,698 | 1,665 | 1,686 | +33 | +2% | 1,443,100 |
| 2016/05/18 | 1,638 | 1,669 | 1,628 | 1,653 | +12 | +0.7% | 1,142,600 |
| 2016/05/17 | 1,616 | 1,661 | 1,616 | 1,641 | +26 | +1.6% | 1,218,600 |
| 2016/05/16 | 1,608 | 1,648 | 1,608 | 1,615 | +13 | +0.8% | 1,130,300 |
| 2016/05/13 | 1,623 | 1,631 | 1,593 | 1,602 | -13 | -0.8% | 1,018,800 |
| 2016/05/12 | 1,579 | 1,626 | 1,572 | 1,615 | -47 | -2.8% | 1,721,900 |
| 2016/05/11 | 1,674 | 1,680 | 1,630 | 1,662 | +9 | +0.5% | 1,012,200 |
| 2016/05/10 | 1,607 | 1,684 | 1,590 | 1,653 | -114 | -6.5% | 2,602,700 |
| 2016/05/09 | 1,753 | 1,772 | 1,732 | 1,767 | +54 | +3.2% | 1,333,200 |
| 2016/05/06 | 1,706 | 1,728 | 1,702 | 1,713 | +12 | +0.7% | 675,300 |
2151～
2200
件表示中 / 3693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 | 144,900円 | +5.4% | +8.5% | 2.91% | 18.71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 | 774,400円 | +23.2% | +19.6% | 1.29% | 31.57倍 | 12.47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 | 297,500円 | +5.9% | - | 4.69% | 77.21倍 | 1.11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 | 259,800円 | +477.1% | +999.9% | 0.70% | 142.43倍 | 137.53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 | 124,800円 | +2.1% | +1.3% | 1.36% | 30.10倍 | 3.97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
