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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 6,320 | 6,350 | 6,250 | 6,300 | -20 | -0.3% | 70,700 |
2010/11/18 | 6,250 | 6,320 | 6,180 | 6,320 | +90 | +1.4% | 96,720 |
2010/11/17 | 6,200 | 6,240 | 5,740 | 6,230 | -70 | -1.1% | 116,700 |
2010/11/16 | 6,320 | 6,370 | 6,250 | 6,300 | -20 | -0.3% | 72,030 |
2010/11/15 | 6,330 | 6,340 | 6,270 | 6,320 | +60 | +1% | 54,250 |
2010/11/12 | 6,270 | 6,320 | 6,250 | 6,260 | +30 | +0.5% | 53,820 |
2010/11/11 | 6,330 | 6,330 | 6,230 | 6,230 | -80 | -1.3% | 57,790 |
2010/11/10 | 6,180 | 6,310 | 6,180 | 6,310 | +50 | +0.8% | 49,670 |
2010/11/09 | 6,280 | 6,320 | 6,210 | 6,260 | ±0 | ±0% | 77,900 |
2010/11/08 | 6,300 | 6,350 | 6,220 | 6,260 | -20 | -0.3% | 101,050 |
2010/11/05 | 6,300 | 6,330 | 6,220 | 6,280 | -10 | -0.2% | 75,260 |
2010/11/04 | 6,240 | 6,300 | 6,190 | 6,290 | +140 | +2.3% | 108,390 |
2010/11/02 | 6,160 | 6,170 | 6,110 | 6,150 | -10 | -0.2% | 29,580 |
2010/11/01 | 6,190 | 6,260 | 6,150 | 6,160 | -100 | -1.6% | 48,030 |
2010/10/29 | 6,130 | 6,260 | 6,130 | 6,260 | +40 | +0.6% | 90,330 |
2010/10/28 | 6,190 | 6,330 | 6,120 | 6,220 | -30 | -0.5% | 129,280 |
2010/10/27 | 6,280 | 6,290 | 6,190 | 6,250 | -50 | -0.8% | 61,210 |
2010/10/26 | 6,270 | 6,330 | 6,210 | 6,300 | +70 | +1.1% | 79,250 |
2010/10/25 | 6,240 | 6,270 | 6,190 | 6,230 | -10 | -0.2% | 57,540 |
2010/10/22 | 6,170 | 6,290 | 6,120 | 6,240 | +10 | +0.2% | 42,170 |
2010/10/21 | 6,220 | 6,230 | 6,120 | 6,230 | +20 | +0.3% | 43,900 |
2010/10/20 | 6,170 | 6,230 | 6,120 | 6,210 | -120 | -1.9% | 41,070 |
2010/10/19 | 6,300 | 6,330 | 6,240 | 6,330 | +80 | +1.3% | 46,990 |
2010/10/18 | 6,230 | 6,330 | 6,190 | 6,250 | +40 | +0.6% | 23,020 |
2010/10/15 | 6,250 | 6,310 | 6,140 | 6,210 | -30 | -0.5% | 48,880 |
2010/10/14 | 6,360 | 6,410 | 6,240 | 6,240 | -40 | -0.6% | 79,480 |
2010/10/13 | 6,140 | 6,280 | 6,080 | 6,280 | +200 | +3.3% | 105,610 |
2010/10/12 | 6,390 | 6,390 | 6,050 | 6,080 | -280 | -4.4% | 73,120 |
2010/10/08 | 6,280 | 6,380 | 6,220 | 6,360 | +150 | +2.4% | 98,580 |
2010/10/07 | 6,170 | 6,310 | 6,150 | 6,210 | +40 | +0.6% | 72,320 |
2010/10/06 | 6,240 | 6,240 | 6,130 | 6,170 | +10 | +0.2% | 56,180 |
2010/10/05 | 6,090 | 6,180 | 6,040 | 6,160 | +100 | +1.7% | 88,110 |
2010/10/04 | 6,100 | 6,170 | 6,050 | 6,060 | -70 | -1.1% | 54,770 |
2010/10/01 | 6,230 | 6,230 | 6,030 | 6,130 | -100 | -1.6% | 92,300 |
2010/09/30 | 6,330 | 6,390 | 6,210 | 6,230 | -90 | -1.4% | 146,590 |
2010/09/29 | 6,350 | 6,400 | 6,300 | 6,320 | ±0 | ±0% | 72,760 |
2010/09/28 | 6,250 | 6,330 | 6,230 | 6,320 | -10 | -0.2% | 45,320 |
2010/09/27 | 6,310 | 6,330 | 6,210 | 6,330 | +40 | +0.6% | 95,440 |
2010/09/24 | 6,250 | 6,370 | 6,240 | 6,290 | -30 | -0.5% | 104,430 |
2010/09/22 | 6,310 | 6,330 | 6,300 | 6,320 | +10 | +0.2% | 49,760 |
2010/09/21 | 6,320 | 6,360 | 6,300 | 6,310 | ±0 | ±0% | 78,320 |
2010/09/17 | 6,320 | 6,360 | 6,270 | 6,310 | -10 | -0.2% | 63,180 |
2010/09/16 | 6,480 | 6,490 | 6,310 | 6,320 | -100 | -1.6% | 38,780 |
2010/09/15 | 6,350 | 6,490 | 6,320 | 6,420 | +90 | +1.4% | 81,410 |
2010/09/14 | 6,320 | 6,420 | 6,230 | 6,330 | -30 | -0.5% | 237,540 |
2010/09/13 | 6,340 | 6,390 | 6,280 | 6,360 | +40 | +0.6% | 61,860 |
2010/09/10 | 6,350 | 6,400 | 6,280 | 6,320 | +10 | +0.2% | 89,490 |
2010/09/09 | 6,350 | 6,390 | 6,300 | 6,310 | -10 | -0.2% | 106,070 |
2010/09/08 | 6,230 | 6,400 | 6,200 | 6,320 | -10 | -0.2% | 89,770 |
2010/09/07 | 6,310 | 6,330 | 6,240 | 6,330 | -70 | -1.1% | 87,210 |
3301~
3350
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