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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,250 | 1,280 | 1,245 | 1,268 | +19 | +1.5% | 33,300 |
| 2025/09/12 | 1,252 | 1,260 | 1,225 | 1,249 | -3 | -0.2% | 50,500 |
| 2025/09/11 | 1,263 | 1,264 | 1,219 | 1,252 | -4 | -0.3% | 51,300 |
| 2025/09/10 | 1,217 | 1,298 | 1,210 | 1,256 | +50 | +4.1% | 131,000 |
| 2025/09/09 | 1,209 | 1,220 | 1,192 | 1,206 | +5 | +0.4% | 28,000 |
| 2025/09/08 | 1,197 | 1,208 | 1,197 | 1,201 | +2 | +0.2% | 12,800 |
| 2025/09/05 | 1,197 | 1,207 | 1,195 | 1,199 | +4 | +0.3% | 20,600 |
| 2025/09/04 | 1,185 | 1,197 | 1,177 | 1,195 | +14 | +1.2% | 19,500 |
| 2025/09/03 | 1,208 | 1,208 | 1,181 | 1,181 | -23 | -1.9% | 24,500 |
| 2025/09/02 | 1,182 | 1,205 | 1,182 | 1,204 | +24 | +2% | 43,700 |
| 2025/09/01 | 1,185 | 1,200 | 1,179 | 1,180 | -7 | -0.6% | 20,500 |
| 2025/08/29 | 1,152 | 1,195 | 1,151 | 1,187 | +31 | +2.7% | 32,900 |
| 2025/08/28 | 1,150 | 1,165 | 1,147 | 1,156 | ±0 | ±0% | 23,800 |
| 2025/08/27 | 1,167 | 1,169 | 1,150 | 1,156 | -11 | -0.9% | 18,300 |
| 2025/08/26 | 1,182 | 1,185 | 1,165 | 1,167 | -14 | -1.2% | 18,000 |
| 2025/08/25 | 1,185 | 1,185 | 1,165 | 1,181 | +6 | +0.5% | 26,800 |
| 2025/08/22 | 1,173 | 1,188 | 1,160 | 1,175 | +5 | +0.4% | 29,800 |
| 2025/08/21 | 1,210 | 1,210 | 1,162 | 1,170 | -40 | -3.3% | 51,600 |
| 2025/08/20 | 1,193 | 1,214 | 1,131 | 1,210 | +22 | +1.9% | 84,400 |
| 2025/08/19 | 1,183 | 1,194 | 1,176 | 1,188 | +19 | +1.6% | 25,500 |
| 2025/08/18 | 1,190 | 1,202 | 1,165 | 1,169 | -7 | -0.6% | 61,600 |
| 2025/08/15 | 1,130 | 1,188 | 1,128 | 1,176 | +50 | +4.4% | 107,400 |
| 2025/08/14 | 1,112 | 1,128 | 1,112 | 1,126 | +6 | +0.5% | 29,600 |
| 2025/08/13 | 1,124 | 1,129 | 1,106 | 1,120 | +1 | +0.1% | 38,200 |
| 2025/08/12 | 1,096 | 1,131 | 1,078 | 1,119 | -37 | -3.2% | 168,000 |
| 2025/08/08 | 1,170 | 1,195 | 1,113 | 1,156 | -14 | -1.2% | 78,700 |
| 2025/08/07 | 1,170 | 1,175 | 1,155 | 1,170 | ±0 | ±0% | 40,200 |
| 2025/08/06 | 1,179 | 1,179 | 1,144 | 1,170 | -12 | -1% | 41,500 |
| 2025/08/05 | 1,197 | 1,210 | 1,182 | 1,182 | -5 | -0.4% | 19,200 |
| 2025/08/04 | 1,191 | 1,208 | 1,185 | 1,187 | -27 | -2.2% | 36,500 |
| 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 |
1～
50
件表示中 / 1955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 | 126,800円 | +12.0% | +25.6% | 2.76% | 15.54倍 | 2.89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 |
| ティア | 52,000円 | +16.8% | +38.4% | 3.85% | 10.84倍 | 1.30倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| サニックスＨＤ | 23,900円 | +3.2% | +24.8% | 0.84% | 6.44倍 | 1.12倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| きんえい | 405,500円 | +2.5% | -17.8% | 0.25% | 72.93倍 | 4.22倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 日ホスピス | 134,700円 | +23.8% | +4.3% | 1.86% | 16.69倍 | 3.23倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
市場注目の銘柄
チャート関連のコラム
