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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 6,800 | 6,960 | 6,750 | 6,950 | +230 | +3.4% | 72,130 |
2011/02/03 | 6,730 | 6,740 | 6,690 | 6,720 | +10 | +0.1% | 31,580 |
2011/02/02 | 6,650 | 6,760 | 6,630 | 6,710 | +130 | +2% | 40,510 |
2011/02/01 | 6,610 | 6,650 | 6,540 | 6,580 | ±0 | ±0% | 35,630 |
2011/01/31 | 6,520 | 6,600 | 6,470 | 6,580 | +30 | +0.5% | 51,820 |
2011/01/28 | 6,620 | 6,620 | 6,540 | 6,550 | -110 | -1.7% | 34,880 |
2011/01/27 | 6,620 | 6,700 | 6,610 | 6,660 | ±0 | ±0% | 25,470 |
2011/01/26 | 6,630 | 6,670 | 6,620 | 6,660 | -30 | -0.4% | 22,940 |
2011/01/25 | 6,600 | 6,720 | 6,590 | 6,690 | +40 | +0.6% | 37,490 |
2011/01/24 | 6,610 | 6,670 | 6,560 | 6,650 | +70 | +1.1% | 43,390 |
2011/01/21 | 6,630 | 6,660 | 6,550 | 6,580 | -40 | -0.6% | 62,730 |
2011/01/20 | 6,600 | 6,690 | 6,550 | 6,620 | +50 | +0.8% | 64,610 |
2011/01/19 | 6,560 | 6,600 | 6,510 | 6,570 | -20 | -0.3% | 36,270 |
2011/01/18 | 6,580 | 6,660 | 6,550 | 6,590 | ±0 | ±0% | 22,500 |
2011/01/17 | 6,670 | 6,670 | 6,570 | 6,590 | -30 | -0.5% | 29,960 |
2011/01/14 | 6,710 | 6,770 | 6,620 | 6,620 | -140 | -2.1% | 46,250 |
2011/01/13 | 6,710 | 6,760 | 6,670 | 6,760 | +100 | +1.5% | 52,940 |
2011/01/12 | 6,700 | 6,700 | 6,640 | 6,660 | +40 | +0.6% | 37,100 |
2011/01/11 | 6,630 | 6,640 | 6,530 | 6,620 | -20 | -0.3% | 75,730 |
2011/01/07 | 6,600 | 6,690 | 6,590 | 6,640 | +80 | +1.2% | 37,470 |
2011/01/06 | 6,610 | 6,640 | 6,540 | 6,560 | -60 | -0.9% | 52,050 |
2011/01/05 | 6,620 | 6,690 | 6,560 | 6,620 | -50 | -0.7% | 55,820 |
2011/01/04 | 6,740 | 6,760 | 6,660 | 6,670 | +30 | +0.5% | 38,380 |
2010/12/30 | 6,680 | 6,770 | 6,620 | 6,640 | -60 | -0.9% | 62,020 |
2010/12/29 | 6,690 | 6,700 | 6,630 | 6,700 | +50 | +0.8% | 26,970 |
2010/12/28 | 6,660 | 6,670 | 6,630 | 6,650 | -10 | -0.2% | 14,750 |
2010/12/27 | 6,650 | 6,700 | 6,650 | 6,660 | ±0 | ±0% | 34,050 |
2010/12/24 | 6,710 | 6,710 | 6,630 | 6,660 | -50 | -0.7% | 29,470 |
2010/12/22 | 6,630 | 6,720 | 6,630 | 6,710 | +20 | +0.3% | 68,050 |
2010/12/21 | 6,600 | 6,730 | 6,590 | 6,690 | +90 | +1.4% | 75,730 |
2010/12/20 | 6,560 | 6,670 | 6,560 | 6,600 | +120 | +1.9% | 93,140 |
2010/12/17 | 6,410 | 6,500 | 6,380 | 6,480 | +30 | +0.5% | 68,220 |
2010/12/16 | 6,390 | 6,480 | 6,360 | 6,450 | -10 | -0.2% | 36,910 |
2010/12/15 | 6,500 | 6,520 | 6,390 | 6,460 | -30 | -0.5% | 60,060 |
2010/12/14 | 6,460 | 6,500 | 6,410 | 6,490 | +40 | +0.6% | 62,770 |
2010/12/13 | 6,390 | 6,450 | 6,330 | 6,450 | +120 | +1.9% | 52,240 |
2010/12/10 | 6,320 | 6,380 | 6,270 | 6,330 | -20 | -0.3% | 118,550 |
2010/12/09 | 6,330 | 6,390 | 6,290 | 6,350 | -20 | -0.3% | 32,400 |
2010/12/08 | 6,350 | 6,390 | 6,300 | 6,370 | +30 | +0.5% | 71,080 |
2010/12/07 | 6,310 | 6,340 | 6,290 | 6,340 | +40 | +0.6% | 55,960 |
2010/12/06 | 6,320 | 6,320 | 6,260 | 6,300 | +20 | +0.3% | 49,920 |
2010/12/03 | 6,240 | 6,280 | 6,220 | 6,280 | +50 | +0.8% | 43,460 |
2010/12/02 | 6,230 | 6,240 | 6,190 | 6,230 | +80 | +1.3% | 51,680 |
2010/12/01 | 6,090 | 6,150 | 6,020 | 6,150 | +90 | +1.5% | 57,700 |
2010/11/30 | 6,150 | 6,200 | 6,060 | 6,060 | -170 | -2.7% | 74,540 |
2010/11/29 | 6,180 | 6,240 | 6,150 | 6,230 | +60 | +1% | 46,500 |
2010/11/26 | 6,100 | 6,190 | 6,100 | 6,170 | +40 | +0.7% | 33,080 |
2010/11/25 | 6,230 | 6,270 | 6,110 | 6,130 | -140 | -2.2% | 113,190 |
2010/11/24 | 6,260 | 6,350 | 6,240 | 6,270 | +20 | +0.3% | 57,290 |
2010/11/22 | 6,310 | 6,320 | 6,250 | 6,250 | -50 | -0.8% | 46,990 |
3251~
3300
件表示中 / 3458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 | 126,800円 | +4.4% | +5.1% | 3.17% | 17.40倍 | 3.11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 | 417,400円 | +4.0% | +309.0% | 3.34% | 17.81倍 | 1.31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 | 161,300円 | +13.2% | +1.0% | 1.30% | 24.34倍 | 3.11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 |
パーソルHD | 23,600円 | +6.8% | +4.6% | 3.81% | 16.60倍 | 2.80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 |
博報堂DY | 137,300円 | -2.1% | -40.4% | 2.33% | 21.00倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム