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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 8,590 | 8,590 | 8,490 | 8,580 | +30 | +0.4% | 55,570 |
| 2012/08/14 | 8,470 | 8,620 | 8,390 | 8,550 | +160 | +1.9% | 115,350 |
| 2012/08/13 | 8,410 | 8,410 | 8,340 | 8,390 | -10 | -0.1% | 38,280 |
| 2012/08/10 | 8,430 | 8,470 | 8,350 | 8,400 | -70 | -0.8% | 107,170 |
| 2012/08/09 | 8,350 | 8,470 | 8,290 | 8,470 | +30 | +0.4% | 120,450 |
| 2012/08/08 | 8,760 | 8,780 | 8,330 | 8,440 | -240 | -2.8% | 139,130 |
| 2012/08/07 | 8,700 | 8,730 | 8,610 | 8,680 | +130 | +1.5% | 64,120 |
| 2012/08/06 | 8,500 | 8,580 | 8,410 | 8,550 | +170 | +2% | 62,590 |
| 2012/08/03 | 8,250 | 8,400 | 8,240 | 8,380 | +50 | +0.6% | 56,730 |
| 2012/08/02 | 8,400 | 8,430 | 8,310 | 8,330 | -100 | -1.2% | 65,450 |
| 2012/08/01 | 8,360 | 8,460 | 8,360 | 8,430 | -20 | -0.2% | 53,420 |
| 2012/07/31 | 8,300 | 8,460 | 8,300 | 8,450 | +160 | +1.9% | 65,000 |
| 2012/07/30 | 8,300 | 8,370 | 8,240 | 8,290 | -50 | -0.6% | 59,640 |
| 2012/07/27 | 8,340 | 8,390 | 8,270 | 8,340 | +40 | +0.5% | 41,020 |
| 2012/07/26 | 8,300 | 8,340 | 8,210 | 8,300 | +50 | +0.6% | 49,420 |
| 2012/07/25 | 8,160 | 8,290 | 8,130 | 8,250 | -50 | -0.6% | 88,100 |
| 2012/07/24 | 8,350 | 8,410 | 8,260 | 8,300 | -110 | -1.3% | 66,600 |
| 2012/07/23 | 8,360 | 8,540 | 8,360 | 8,410 | ±0 | ±0% | 48,660 |
| 2012/07/20 | 8,500 | 8,570 | 8,410 | 8,410 | -90 | -1.1% | 50,620 |
| 2012/07/19 | 8,570 | 8,650 | 8,500 | 8,500 | ±0 | ±0% | 39,330 |
| 2012/07/18 | 8,550 | 8,620 | 8,470 | 8,500 | -40 | -0.5% | 61,130 |
| 2012/07/17 | 8,650 | 8,680 | 8,490 | 8,540 | +40 | +0.5% | 58,060 |
| 2012/07/13 | 8,430 | 8,560 | 8,420 | 8,500 | +80 | +1% | 45,070 |
| 2012/07/12 | 8,370 | 8,440 | 8,340 | 8,420 | +20 | +0.2% | 67,120 |
| 2012/07/11 | 8,370 | 8,420 | 8,340 | 8,400 | -10 | -0.1% | 44,780 |
| 2012/07/10 | 8,480 | 8,580 | 8,390 | 8,410 | -70 | -0.8% | 63,920 |
| 2012/07/09 | 8,350 | 8,550 | 8,350 | 8,480 | -10 | -0.1% | 74,760 |
| 2012/07/06 | 8,620 | 8,730 | 8,460 | 8,490 | -200 | -2.3% | 105,300 |
| 2012/07/05 | 8,790 | 8,810 | 8,660 | 8,690 | -100 | -1.1% | 52,240 |
| 2012/07/04 | 8,640 | 8,830 | 8,610 | 8,790 | +90 | +1% | 87,150 |
| 2012/07/03 | 8,520 | 8,700 | 8,490 | 8,700 | +160 | +1.9% | 110,110 |
| 2012/07/02 | 8,630 | 8,650 | 8,490 | 8,540 | -50 | -0.6% | 71,560 |
| 2012/06/29 | 8,470 | 8,650 | 8,410 | 8,590 | +60 | +0.7% | 121,320 |
| 2012/06/28 | 8,480 | 8,580 | 8,410 | 8,530 | +60 | +0.7% | 95,950 |
| 2012/06/27 | 8,350 | 8,470 | 8,270 | 8,470 | +110 | +1.3% | 86,240 |
| 2012/06/26 | 8,150 | 8,360 | 8,140 | 8,360 | +210 | +2.6% | 119,800 |
| 2012/06/25 | 8,180 | 8,200 | 8,120 | 8,150 | +10 | +0.1% | 64,000 |
| 2012/06/22 | 8,240 | 8,260 | 8,120 | 8,140 | -90 | -1.1% | 60,010 |
| 2012/06/21 | 8,220 | 8,370 | 8,150 | 8,230 | +60 | +0.7% | 98,490 |
| 2012/06/20 | 7,990 | 8,190 | 7,950 | 8,170 | +280 | +3.5% | 89,690 |
| 2012/06/19 | 7,880 | 7,950 | 7,850 | 7,890 | +10 | +0.1% | 75,610 |
| 2012/06/18 | 7,860 | 7,930 | 7,830 | 7,880 | +30 | +0.4% | 61,650 |
| 2012/06/15 | 7,920 | 7,940 | 7,790 | 7,850 | +20 | +0.3% | 89,590 |
| 2012/06/14 | 7,790 | 7,860 | 7,760 | 7,830 | +30 | +0.4% | 56,540 |
| 2012/06/13 | 7,700 | 7,830 | 7,700 | 7,800 | +50 | +0.6% | 58,060 |
| 2012/06/12 | 7,820 | 7,830 | 7,680 | 7,750 | ±0 | ±0% | 42,450 |
| 2012/06/11 | 7,810 | 7,850 | 7,740 | 7,750 | -100 | -1.3% | 74,860 |
| 2012/06/08 | 7,840 | 7,940 | 7,790 | 7,850 | +70 | +0.9% | 127,540 |
| 2012/06/07 | 7,710 | 7,790 | 7,670 | 7,780 | +120 | +1.6% | 81,690 |
| 2012/06/06 | 7,660 | 7,710 | 7,610 | 7,660 | +40 | +0.5% | 98,160 |
3151～
3200
件表示中 / 3735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 | 157,600円 | +7.5% | +2.9% | 3.08% | 19.05倍 | 3.58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 | 309,300円 | +5.9% | - | 4.51% | 80.28倍 | 1.15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 | 154,500円 | +2.3% | +5.8% | 1.10% | 37.26倍 | 4.80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 |
| パーソルＨＤ | 27,600円 | +6.1% | +13.7% | 3.99% | 14.93倍 | 3.23倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| カカクコム | 260,200円 | +17.3% | -3.5% | 1.92% | 27.08倍 | 8.33倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
市場注目の銘柄
チャート関連のコラム
