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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,005 | 1,017 | 992 | 1,009 | -1 | -0.1% | 13,600 |
| 2025/05/21 | 1,020 | 1,025 | 1,005 | 1,010 | -14 | -1.4% | 21,500 |
| 2025/05/20 | 1,002 | 1,024 | 997 | 1,024 | +15 | +1.5% | 30,600 |
| 2025/05/19 | 1,003 | 1,020 | 993 | 1,009 | +17 | +1.7% | 46,000 |
| 2025/05/16 | 1,008 | 1,014 | 964 | 992 | -24 | -2.4% | 105,900 |
| 2025/05/15 | 1,026 | 1,040 | 980 | 1,016 | -10 | -1% | 57,500 |
| 2025/05/14 | 1,010 | 1,031 | 1,006 | 1,026 | +16 | +1.6% | 24,700 |
| 2025/05/13 | 1,011 | 1,022 | 975 | 1,010 | +14 | +1.4% | 89,700 |
| 2025/05/12 | 998 | 1,003 | 992 | 996 | +1 | +0.1% | 10,100 |
| 2025/05/09 | 985 | 1,000 | 985 | 995 | +14 | +1.4% | 12,000 |
| 2025/05/08 | 1,000 | 1,007 | 981 | 981 | -27 | -2.7% | 15,500 |
| 2025/05/07 | 984 | 1,008 | 972 | 1,008 | +23 | +2.3% | 32,800 |
| 2025/05/02 | 974 | 985 | 956 | 985 | +15 | +1.5% | 26,500 |
| 2025/05/01 | 987 | 988 | 970 | 970 | -17 | -1.7% | 15,700 |
| 2025/04/30 | 984 | 998 | 956 | 987 | +4 | +0.4% | 38,700 |
| 2025/04/28 | 983 | 991 | 982 | 983 | -13 | -1.3% | 12,000 |
| 2025/04/25 | 979 | 1,008 | 978 | 996 | +17 | +1.7% | 41,900 |
| 2025/04/24 | 1,007 | 1,010 | 973 | 979 | -28 | -2.8% | 34,400 |
| 2025/04/23 | 1,028 | 1,030 | 999 | 1,007 | -13 | -1.3% | 64,600 |
| 2025/04/22 | 978 | 1,031 | 975 | 1,020 | +102 | +11.1% | 272,400 |
| 2025/04/21 | 921 | 921 | 905 | 918 | -2 | -0.2% | 13,300 |
| 2025/04/18 | 911 | 926 | 911 | 920 | +17 | +1.9% | 19,700 |
| 2025/04/17 | 882 | 911 | 873 | 903 | +25 | +2.8% | 33,200 |
| 2025/04/16 | 874 | 888 | 865 | 878 | +13 | +1.5% | 20,900 |
| 2025/04/15 | 873 | 875 | 855 | 865 | -7 | -0.8% | 55,000 |
| 2025/04/14 | 865 | 878 | 865 | 872 | +14 | +1.6% | 9,200 |
| 2025/04/11 | 833 | 858 | 817 | 858 | +17 | +2% | 20,500 |
| 2025/04/10 | 854 | 855 | 830 | 841 | +47 | +5.9% | 14,600 |
| 2025/04/09 | 812 | 812 | 782 | 794 | -33 | -4% | 20,800 |
| 2025/04/08 | 810 | 847 | 803 | 827 | +47 | +6% | 24,000 |
| 2025/04/07 | 774 | 805 | 758 | 780 | -81 | -9.4% | 60,400 |
| 2025/04/04 | 879 | 892 | 815 | 861 | -33 | -3.7% | 59,800 |
| 2025/04/03 | 881 | 902 | 866 | 894 | -19 | -2.1% | 28,000 |
| 2025/04/02 | 916 | 924 | 910 | 913 | -7 | -0.8% | 12,600 |
| 2025/04/01 | 914 | 929 | 913 | 920 | +8 | +0.9% | 12,600 |
| 2025/03/31 | 921 | 930 | 906 | 912 | -18 | -1.9% | 30,200 |
| 2025/03/28 | 927 | 941 | 924 | 930 | +1 | +0.1% | 7,500 |
| 2025/03/27 | 933 | 943 | 925 | 929 | -8 | -0.9% | 23,900 |
| 2025/03/26 | 954 | 955 | 936 | 937 | -13 | -1.4% | 18,500 |
| 2025/03/25 | 940 | 950 | 939 | 950 | +11 | +1.2% | 18,600 |
| 2025/03/24 | 930 | 943 | 926 | 939 | +16 | +1.7% | 34,700 |
| 2025/03/21 | 915 | 925 | 915 | 923 | +8 | +0.9% | 28,100 |
| 2025/03/19 | 914 | 916 | 902 | 915 | +7 | +0.8% | 21,400 |
| 2025/03/18 | 913 | 913 | 896 | 908 | -2 | -0.2% | 31,000 |
| 2025/03/17 | 914 | 914 | 901 | 910 | +11 | +1.2% | 20,300 |
| 2025/03/14 | 898 | 900 | 890 | 899 | +2 | +0.2% | 13,900 |
| 2025/03/13 | 894 | 904 | 893 | 897 | ±0 | ±0% | 10,000 |
| 2025/03/12 | 910 | 911 | 897 | 897 | -12 | -1.3% | 10,500 |
| 2025/03/11 | 906 | 913 | 885 | 909 | -4 | -0.4% | 18,400 |
| 2025/03/10 | 919 | 922 | 908 | 913 | +6 | +0.7% | 26,900 |
51～
100
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
