エスユーエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,185 | 1,215 | 1,181 | 1,214 | +25 | +2.1% | 31,000 |
| 2025/07/31 | 1,184 | 1,189 | 1,170 | 1,189 | +10 | +0.8% | 18,600 |
| 2025/07/30 | 1,186 | 1,186 | 1,167 | 1,179 | -11 | -0.9% | 37,100 |
| 2025/07/29 | 1,169 | 1,196 | 1,162 | 1,190 | +23 | +2% | 47,000 |
| 2025/07/28 | 1,163 | 1,169 | 1,147 | 1,167 | +8 | +0.7% | 18,400 |
| 2025/07/25 | 1,153 | 1,165 | 1,145 | 1,159 | +7 | +0.6% | 15,500 |
| 2025/07/24 | 1,144 | 1,156 | 1,142 | 1,152 | +11 | +1% | 27,500 |
| 2025/07/23 | 1,147 | 1,154 | 1,135 | 1,141 | -1 | -0.1% | 32,700 |
| 2025/07/22 | 1,123 | 1,147 | 1,121 | 1,142 | +23 | +2.1% | 32,800 |
| 2025/07/18 | 1,117 | 1,119 | 1,100 | 1,119 | +13 | +1.2% | 11,600 |
| 2025/07/17 | 1,101 | 1,112 | 1,095 | 1,106 | +6 | +0.5% | 17,600 |
| 2025/07/16 | 1,087 | 1,119 | 1,076 | 1,100 | +18 | +1.7% | 28,100 |
| 2025/07/15 | 1,092 | 1,112 | 1,082 | 1,082 | -14 | -1.3% | 52,200 |
| 2025/07/14 | 1,117 | 1,117 | 1,095 | 1,096 | -29 | -2.6% | 44,600 |
| 2025/07/11 | 1,137 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 26,800 |
| 2025/07/10 | 1,140 | 1,149 | 1,137 | 1,140 | -4 | -0.3% | 13,600 |
| 2025/07/09 | 1,159 | 1,165 | 1,141 | 1,144 | -11 | -1% | 19,100 |
| 2025/07/08 | 1,117 | 1,155 | 1,113 | 1,155 | +32 | +2.8% | 25,800 |
| 2025/07/07 | 1,113 | 1,129 | 1,108 | 1,123 | +2 | +0.2% | 28,600 |
| 2025/07/04 | 1,158 | 1,164 | 1,107 | 1,121 | -28 | -2.4% | 41,100 |
| 2025/07/03 | 1,187 | 1,193 | 1,149 | 1,149 | -37 | -3.1% | 29,400 |
| 2025/07/02 | 1,169 | 1,193 | 1,152 | 1,186 | -2 | -0.2% | 43,100 |
| 2025/07/01 | 1,216 | 1,224 | 1,176 | 1,188 | -36 | -2.9% | 79,500 |
| 2025/06/30 | 1,200 | 1,232 | 1,191 | 1,224 | +29 | +2.4% | 37,400 |
| 2025/06/27 | 1,214 | 1,214 | 1,193 | 1,195 | -16 | -1.3% | 27,000 |
| 2025/06/26 | 1,230 | 1,232 | 1,193 | 1,211 | -6 | -0.5% | 43,300 |
| 2025/06/25 | 1,220 | 1,220 | 1,183 | 1,217 | +1 | +0.1% | 69,800 |
| 2025/06/24 | 1,177 | 1,220 | 1,162 | 1,216 | +58 | +5% | 84,600 |
| 2025/06/23 | 1,150 | 1,180 | 1,132 | 1,158 | -3 | -0.3% | 64,700 |
| 2025/06/20 | 1,150 | 1,164 | 1,135 | 1,161 | +13 | +1.1% | 31,600 |
| 2025/06/19 | 1,151 | 1,162 | 1,144 | 1,148 | -9 | -0.8% | 34,600 |
| 2025/06/18 | 1,173 | 1,194 | 1,152 | 1,157 | -5 | -0.4% | 76,700 |
| 2025/06/17 | 1,138 | 1,164 | 1,131 | 1,162 | +18 | +1.6% | 28,900 |
| 2025/06/16 | 1,142 | 1,156 | 1,128 | 1,144 | +2 | +0.2% | 23,400 |
| 2025/06/13 | 1,152 | 1,160 | 1,126 | 1,142 | -10 | -0.9% | 41,200 |
| 2025/06/12 | 1,158 | 1,182 | 1,147 | 1,152 | +2 | +0.2% | 50,800 |
| 2025/06/11 | 1,168 | 1,179 | 1,150 | 1,150 | -10 | -0.9% | 28,500 |
| 2025/06/10 | 1,177 | 1,185 | 1,144 | 1,160 | -10 | -0.9% | 63,400 |
| 2025/06/09 | 1,159 | 1,200 | 1,142 | 1,170 | +68 | +6.2% | 100,900 |
| 2025/06/06 | 1,104 | 1,119 | 1,078 | 1,102 | -8 | -0.7% | 77,600 |
| 2025/06/05 | 1,124 | 1,163 | 1,110 | 1,110 | -14 | -1.2% | 91,300 |
| 2025/06/04 | 1,100 | 1,131 | 1,092 | 1,124 | +34 | +3.1% | 68,200 |
| 2025/06/03 | 1,094 | 1,104 | 1,082 | 1,090 | +26 | +2.4% | 93,000 |
| 2025/06/02 | 1,050 | 1,070 | 1,045 | 1,064 | +5 | +0.5% | 16,200 |
| 2025/05/30 | 1,069 | 1,084 | 1,054 | 1,059 | -10 | -0.9% | 21,000 |
| 2025/05/29 | 1,088 | 1,097 | 1,061 | 1,069 | -16 | -1.5% | 33,200 |
| 2025/05/28 | 1,070 | 1,085 | 1,060 | 1,085 | +18 | +1.7% | 35,900 |
| 2025/05/27 | 1,072 | 1,072 | 1,056 | 1,067 | -5 | -0.5% | 23,100 |
| 2025/05/26 | 1,040 | 1,075 | 1,035 | 1,072 | +46 | +4.5% | 68,100 |
| 2025/05/23 | 1,009 | 1,038 | 1,009 | 1,026 | +17 | +1.7% | 23,200 |
1～
50
件表示中 / 1925件
類似銘柄と比較する
現在ご覧いただいている「エスユーエス」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 |
|---|---|---|---|---|---|---|---|---|
| エスユーエス | 121,400円 | +12.0% | +25.6% | 2.88% | 14.87倍 | 2.77倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ＺＥＴＡ | 43,500円 | +208.4% | - | 0.99% | 25.13倍 | 10.81倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| ベルトラ | 30,000円 | +25.5% | - | 0.00% | 27.45倍 | 4.40倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| 早稲田学 | 106,900円 | +14.5% | - | 4.81% | 9.78倍 | 1.53倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ライドオンＥＸ | 99,800円 | +0.2% | +11.5% | 1.50% | 22.75倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
