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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,338 | 1,367 | 1,280 | 1,282 | -53 | -4% | 81,500 |
| 2018/06/22 | 1,263 | 1,343 | 1,263 | 1,335 | +36 | +2.8% | 60,200 |
| 2018/06/21 | 1,279 | 1,300 | 1,255 | 1,299 | +49 | +3.9% | 41,400 |
| 2018/06/20 | 1,235 | 1,260 | 1,181 | 1,250 | +30 | +2.5% | 74,800 |
| 2018/06/19 | 1,287 | 1,395 | 1,215 | 1,220 | -97 | -7.4% | 181,500 |
| 2018/06/18 | 1,225 | 1,329 | 1,216 | 1,317 | +108 | +8.9% | 86,600 |
| 2018/06/15 | 1,239 | 1,240 | 1,192 | 1,209 | -9 | -0.7% | 72,300 |
| 2018/06/14 | 1,202 | 1,235 | 1,185 | 1,218 | -3 | -0.2% | 77,600 |
| 2018/06/13 | 1,184 | 1,238 | 1,160 | 1,221 | +64 | +5.5% | 106,500 |
| 2018/06/12 | 1,200 | 1,202 | 1,142 | 1,157 | -35 | -2.9% | 92,700 |
| 2018/06/11 | 1,199 | 1,202 | 1,183 | 1,192 | -3 | -0.3% | 56,100 |
| 2018/06/08 | 1,199 | 1,202 | 1,180 | 1,195 | +14 | +1.2% | 66,600 |
| 2018/06/07 | 1,170 | 1,199 | 1,168 | 1,181 | +3 | +0.3% | 49,400 |
| 2018/06/06 | 1,225 | 1,226 | 1,163 | 1,178 | -62 | -5% | 78,600 |
| 2018/06/05 | 1,226 | 1,270 | 1,223 | 1,240 | +22 | +1.8% | 35,200 |
| 2018/06/04 | 1,285 | 1,300 | 1,207 | 1,218 | -58 | -4.5% | 60,800 |
| 2018/06/01 | 1,276 | 1,290 | 1,269 | 1,276 | ±0 | ±0% | 22,400 |
| 2018/05/31 | 1,300 | 1,305 | 1,262 | 1,276 | -39 | -3% | 82,900 |
| 2018/05/30 | 1,322 | 1,337 | 1,280 | 1,315 | -37 | -2.7% | 64,500 |
| 2018/05/29 | 1,386 | 1,417 | 1,350 | 1,352 | -33 | -2.4% | 59,100 |
| 2018/05/28 | 1,378 | 1,397 | 1,376 | 1,385 | +12 | +0.9% | 15,000 |
| 2018/05/25 | 1,391 | 1,409 | 1,373 | 1,373 | -25 | -1.8% | 31,500 |
| 2018/05/24 | 1,398 | 1,467 | 1,390 | 1,398 | +7 | +0.5% | 80,300 |
| 2018/05/23 | 1,397 | 1,401 | 1,370 | 1,391 | ±0 | ±0% | 36,800 |
| 2018/05/22 | 1,399 | 1,405 | 1,387 | 1,391 | -4 | -0.3% | 41,700 |
| 2018/05/21 | 1,410 | 1,420 | 1,382 | 1,395 | -16 | -1.1% | 93,700 |
| 2018/05/18 | 1,450 | 1,450 | 1,401 | 1,411 | -39 | -2.7% | 33,400 |
| 2018/05/17 | 1,415 | 1,450 | 1,402 | 1,450 | +29 | +2% | 64,700 |
| 2018/05/16 | 1,400 | 1,450 | 1,390 | 1,421 | -17 | -1.2% | 69,400 |
| 2018/05/15 | 1,451 | 1,463 | 1,415 | 1,438 | -52 | -3.5% | 65,300 |
| 2018/05/14 | 1,545 | 1,545 | 1,472 | 1,490 | -14 | -0.9% | 40,700 |
| 2018/05/11 | 1,438 | 1,523 | 1,438 | 1,504 | +54 | +3.7% | 47,000 |
| 2018/05/10 | 1,493 | 1,494 | 1,435 | 1,450 | -105 | -6.8% | 170,800 |
| 2018/05/09 | 1,504 | 1,577 | 1,490 | 1,555 | +69 | +4.6% | 102,400 |
| 2018/05/08 | 1,421 | 1,545 | 1,409 | 1,486 | +58 | +4.1% | 84,300 |
| 2018/05/07 | 1,433 | 1,442 | 1,400 | 1,428 | -17 | -1.2% | 75,300 |
| 2018/05/02 | 1,560 | 1,575 | 1,370 | 1,445 | -119 | -7.6% | 314,100 |
| 2018/05/01 | 1,693 | 1,731 | 1,551 | 1,564 | -151 | -8.8% | 93,900 |
| 2018/04/27 | 1,664 | 1,736 | 1,653 | 1,715 | +72 | +4.4% | 99,200 |
| 2018/04/26 | 1,654 | 1,694 | 1,601 | 1,643 | +17 | +1% | 95,100 |
| 2018/04/25 | 1,521 | 1,629 | 1,491 | 1,626 | +101 | +6.6% | 110,400 |
| 2018/04/24 | 1,421 | 1,547 | 1,410 | 1,525 | +121 | +8.6% | 57,400 |
| 2018/04/23 | 1,435 | 1,445 | 1,400 | 1,404 | -26 | -1.8% | 29,400 |
| 2018/04/20 | 1,423 | 1,459 | 1,408 | 1,430 | +19 | +1.3% | 18,300 |
| 2018/04/19 | 1,450 | 1,468 | 1,399 | 1,411 | -39 | -2.7% | 37,700 |
| 2018/04/18 | 1,418 | 1,470 | 1,407 | 1,450 | +16 | +1.1% | 37,400 |
| 2018/04/17 | 1,495 | 1,539 | 1,350 | 1,434 | -46 | -3.1% | 87,500 |
| 2018/04/16 | 1,582 | 1,583 | 1,480 | 1,480 | -82 | -5.2% | 35,400 |
| 2018/04/13 | 1,500 | 1,565 | 1,476 | 1,562 | +71 | +4.8% | 45,900 |
| 2018/04/12 | 1,476 | 1,510 | 1,430 | 1,491 | +2 | +0.1% | 27,800 |
1701～
1750
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
