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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 915 | 925 | 905 | 915 | +16 | +1.8% | 22,800 |
| 2023/03/14 | 922 | 922 | 890 | 899 | -35 | -3.7% | 53,100 |
| 2023/03/13 | 930 | 937 | 910 | 934 | -16 | -1.7% | 42,800 |
| 2023/03/10 | 970 | 984 | 950 | 950 | -18 | -1.9% | 40,400 |
| 2023/03/09 | 981 | 993 | 967 | 968 | -16 | -1.6% | 50,800 |
| 2023/03/08 | 994 | 994 | 974 | 984 | +1 | +0.1% | 45,800 |
| 2023/03/07 | 962 | 997 | 956 | 983 | +17 | +1.8% | 66,000 |
| 2023/03/06 | 957 | 984 | 942 | 966 | +24 | +2.5% | 53,300 |
| 2023/03/03 | 945 | 959 | 938 | 942 | +3 | +0.3% | 32,900 |
| 2023/03/02 | 947 | 947 | 934 | 939 | -4 | -0.4% | 10,200 |
| 2023/03/01 | 944 | 950 | 932 | 943 | +4 | +0.4% | 22,400 |
| 2023/02/28 | 919 | 945 | 918 | 939 | +20 | +2.2% | 40,500 |
| 2023/02/27 | 922 | 928 | 913 | 919 | -14 | -1.5% | 27,200 |
| 2023/02/24 | 935 | 935 | 921 | 933 | +11 | +1.2% | 24,200 |
| 2023/02/22 | 922 | 935 | 911 | 922 | -11 | -1.2% | 43,000 |
| 2023/02/21 | 970 | 985 | 931 | 933 | -22 | -2.3% | 65,100 |
| 2023/02/20 | 974 | 974 | 949 | 955 | -19 | -2% | 45,500 |
| 2023/02/17 | 951 | 975 | 931 | 974 | +23 | +2.4% | 63,300 |
| 2023/02/16 | 924 | 964 | 920 | 951 | +42 | +4.6% | 119,500 |
| 2023/02/15 | 945 | 945 | 905 | 909 | -96 | -9.6% | 221,300 |
| 2023/02/14 | 1,015 | 1,040 | 995 | 1,005 | -7 | -0.7% | 135,000 |
| 2023/02/13 | 1,018 | 1,031 | 992 | 1,012 | +6 | +0.6% | 71,300 |
| 2023/02/10 | 1,019 | 1,040 | 1,000 | 1,006 | -23 | -2.2% | 95,500 |
| 2023/02/09 | 985 | 1,032 | 980 | 1,029 | +35 | +3.5% | 67,000 |
| 2023/02/08 | 990 | 1,003 | 967 | 994 | ±0 | ±0% | 48,800 |
| 2023/02/07 | 970 | 994 | 966 | 994 | +23 | +2.4% | 59,700 |
| 2023/02/06 | 1,016 | 1,020 | 971 | 971 | -45 | -4.4% | 109,800 |
| 2023/02/03 | 978 | 1,039 | 978 | 1,016 | +38 | +3.9% | 179,700 |
| 2023/02/02 | 976 | 998 | 964 | 978 | +32 | +3.4% | 122,800 |
| 2023/02/01 | 924 | 952 | 924 | 946 | +24 | +2.6% | 27,400 |
| 2023/01/31 | 938 | 938 | 920 | 922 | -13 | -1.4% | 21,600 |
| 2023/01/30 | 927 | 947 | 923 | 935 | +8 | +0.9% | 32,700 |
| 2023/01/27 | 937 | 944 | 924 | 927 | -14 | -1.5% | 25,900 |
| 2023/01/26 | 950 | 950 | 931 | 941 | -9 | -0.9% | 20,300 |
| 2023/01/25 | 932 | 956 | 932 | 950 | +18 | +1.9% | 35,000 |
| 2023/01/24 | 950 | 950 | 930 | 932 | -13 | -1.4% | 35,700 |
| 2023/01/23 | 940 | 950 | 930 | 945 | +20 | +2.2% | 35,000 |
| 2023/01/20 | 915 | 939 | 909 | 925 | +8 | +0.9% | 39,500 |
| 2023/01/19 | 885 | 917 | 868 | 917 | +25 | +2.8% | 46,600 |
| 2023/01/18 | 874 | 892 | 864 | 892 | +21 | +2.4% | 33,400 |
| 2023/01/17 | 867 | 881 | 866 | 871 | +4 | +0.5% | 15,900 |
| 2023/01/16 | 887 | 889 | 867 | 867 | -21 | -2.4% | 26,800 |
| 2023/01/13 | 891 | 897 | 878 | 888 | -9 | -1% | 26,300 |
| 2023/01/12 | 900 | 907 | 883 | 897 | +7 | +0.8% | 24,500 |
| 2023/01/11 | 865 | 890 | 865 | 890 | +25 | +2.9% | 24,400 |
| 2023/01/10 | 869 | 885 | 864 | 865 | +5 | +0.6% | 27,100 |
| 2023/01/06 | 855 | 860 | 841 | 860 | +5 | +0.6% | 20,000 |
| 2023/01/05 | 880 | 882 | 851 | 855 | -25 | -2.8% | 40,900 |
| 2023/01/04 | 887 | 899 | 867 | 880 | -6 | -0.7% | 24,100 |
| 2022/12/30 | 880 | 886 | 866 | 886 | +8 | +0.9% | 16,400 |
551～
600
件表示中 / 1891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 | 114,200円 | +12.0% | +25.6% | 3.06% | 13.99倍 | 2.60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 |
| Ｓｃｈｏｏ | 84,700円 | +17.9% | +171.3% | 0.00% | 74.10倍 | 5.63倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| さくらさ | 229,700円 | +4.8% | +0.3% | 1.04% | 14.52倍 | 1.88倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| コンフィデンス | 152,700円 | +13.2% | +9.0% | 4.91% | 10.47倍 | 1.63倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| 日ホスピス | 121,300円 | +32.1% | +73.8% | 2.06% | 9.29倍 | 2.97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
