エスユーエス(6554) 株価チャート・PER8.65倍・PBR2.09倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,084	1,111	1,084	1,102	17,700	1,099.8	1,103.2
10/20(火)	1,118	1,118	1,092	1,092	12,900	1,095.4	1,104.1
10/19(月)	1,097	1,118	1,088	1,114	15,900	1,089.0	1,105.5
10/16(金)	1,086	1,105	1,086	1,105	12,900	1,079.2	1,105.6
10/15(木)	1,061	1,086	1,061	1,086	16,200	1,071.8	1,105.9
10/14(水)	1,059	1,085	1,059	1,080	18,400	1,068.0	1,107.2
10/13(火)	1,057	1,065	1,051	1,060	7,900	1,064.6	1,108.6
10/09(金)	1,050	1,083	1,050	1,065	10,900	1,071.2	1,111.3
10/08(木)	1,055	1,069	1,048	1,068	9,700	1,078.0	1,113.6
10/07(水)	1,055	1,068	1,047	1,067	19,400	1,084.8	1,115.2
10/06(火)	1,092	1,092	1,063	1,063	8,500	1,094.4	1,116.4
10/05(月)	1,099	1,105	1,030	1,093	25,900	1,098.0	1,117.4
10/02(金)	1,105	1,105	1,076	1,099	14,000	1,109.8	1,117.1
10/01(木)	1,115	1,145	1,098	1,102	14,700	1,124.2	1,116.5
09/30(水)	1,098	1,121	1,050	1,115	29,900	1,134.4	1,115.2
09/29(火)	1,096	1,106	1,080	1,081	32,200	1,139.4	1,113.6
09/28(月)	1,172	1,180	1,151	1,152	35,800	1,148.2	1,112.7
09/25(金)	1,150	1,175	1,140	1,171	40,200	1,141.2	1,109.8
09/24(木)	1,145	1,156	1,145	1,153	20,000	1,129.4	1,106.6
09/18(金)	1,131	1,142	1,124	1,140	12,000	1,121.2	1,104.0
09/17(木)	1,120	1,131	1,117	1,125	9,000	1,114.4	1,100.7
09/16(水)	1,119	1,128	1,109	1,117	14,900	1,114.4	1,098.0
09/15(火)	1,112	1,125	1,110	1,112	10,600	1,116.2	1,094.8
09/14(月)	1,106	1,120	1,106	1,112	6,100	1,117.0	1,091.4
09/11(金)	1,112	1,129	1,106	1,106	8,100	1,117.4	1,088.1
09/10(木)	1,125	1,125	1,115	1,125	4,500	1,119.6	1,085.2
09/09(水)	1,113	1,128	1,113	1,126	4,800	1,117.6	1,081.8
09/08(火)	1,116	1,126	1,110	1,116	10,500	1,118.2	1,078.8
09/07(月)	1,124	1,124	1,113	1,114	8,000	1,119.2	1,076.1
09/04(金)	1,107	1,118	1,106	1,117	4,000	1,118.4	1,072.8
09/02(水)	1,128	1,129	1,111	1,115	17,800	1,114.2	1,069.5
09/01(火)	1,117	1,132	1,110	1,129	13,600	1,109.0	1,066.0
08/31(月)	1,110	1,121	1,106	1,121	9,500	1,100.0	1,062.2
08/28(金)	1,096	1,110	1,091	1,110	13,000	1,092.8	1,058.4
08/27(木)	1,089	1,096	1,088	1,096	9,000	1,084.8	1,055.7
08/26(水)	1,084	1,093	1,082	1,089	9,900	1,080.2	1,053.8
08/25(火)	1,085	1,088	1,082	1,084	6,900	1,074.4	1,052.0
08/24(月)	1,081	1,085	1,076	1,085	12,100	1,073.4	1,049.6
08/21(金)	1,071	1,081	1,070	1,070	12,900	1,074.8	1,047.5
08/20(木)	1,063	1,078	1,063	1,073	4,600	1,078.4	1,046.6
08/19(水)	1,079	1,079	1,060	1,060	11,800	1,075.0	1,045.7
08/18(火)	1,092	1,092	1,079	1,079	16,000	1,074.8	1,044.8
08/17(月)	1,095	1,100	1,088	1,092	24,600	1,066.2	1,044.0
08/14(金)	1,064	1,088	1,064	1,088	44,000	1,053.0	1,042.6
08/13(木)	1,060	1,064	1,055	1,056	28,100	1,041.6	1,041.1
08/12(水)	1,040	1,059	1,037	1,059	20,000	1,037.2	1,041.2
08/10(月)	1,026	1,039	1,026	1,036	6,100	1,033.0	1,039.9
08/07(金)	1,037	1,039	1,025	1,026	6,500	1,036.2	1,039.4
08/06(木)	1,036	1,039	1,031	1,031	2,900	1,040.8	1,038.9
08/05(水)	1,045	1,045	1,032	1,034	3,700	1,040.8	1,037.8
08/04(火)	1,040	1,044	1,036	1,038	4,300	1,040.8	1,036.1
08/03(月)	1,055	1,055	1,034	1,052	5,600	1,038.8	1,034.7
07/31(金)	1,036	1,054	1,036	1,049	30,300	1,035.2	1,032.3
07/30(木)	1,034	1,041	1,030	1,031	2,200	1,030.4	1,030.4
07/29(水)	1,035	1,050	1,028	1,034	15,600	1,032.8	1,028.7
07/28(火)	1,034	1,035	1,028	1,028	5,700	1,035.6	1,027.0
07/27(月)	1,030	1,034	1,025	1,034	5,300	1,039.0	1,025.5
07/24(金)	1,042	1,050	1,025	1,025	10,800	1,037.2	1,024.1
07/23(木)	1,048	1,048	1,039	1,043	1,100	1,038.4	1,023.1
07/22(水)	1,040	1,048	1,036	1,048	14,900	1,039.4	1,021.0
07/21(火)	1,028	1,045	1,025	1,045	6,100	1,039.8	1,017.7
07/17(金)	1,031	1,031	1,005	1,025	12,100	1,038.4	1,014.6
07/16(木)	1,053	1,057	1,031	1,031	10,900	1,045.0	1,012.1
07/15(水)	1,058	1,063	1,046	1,048	3,100	1,050.2	1,009.6
07/14(火)	1,058	1,058	1,041	1,050	4,600	1,050.8	1,006.9
07/13(月)	1,058	1,060	1,038	1,038	8,700	1,052.4	1,004.5
07/10(金)	1,059	1,059	1,034	1,058	10,800	1,050.4	1,002.7
07/09(木)	1,049	1,057	1,033	1,057	10,900	1,043.2	999.7
07/08(水)	1,051	1,058	1,044	1,051	12,600	1,034.8	995.3
07/07(火)	1,028	1,058	1,028	1,058	19,500	1,025.4	992.4
07/06(月)	1,022	1,028	1,017	1,028	10,600	1,011.8	989.5
07/03(金)	1,025	1,025	1,016	1,022	3,600	1,006.8	988.0
07/02(木)	1,004	1,025	1,004	1,015	15,000	1,001.0	986.8
07/01(水)	990	1,004	990	1,004	3,200	998.0	985.9
06/30(火)	998	1,005	987	990	8,700	995.2	985.2
06/29(月)	995	1,004	995	1,003	3,900	995.4	985.3
06/26(金)	1,000	1,003	992	993	3,600	993.0	984.8
06/25(木)	1,000	1,000	989	1,000	7,600	994.2	985.1
06/24(水)	991	996	981	990	4,900	994.0	985.1
06/23(火)	987	999	981	991	6,200	994.0	985.5
06/22(月)	984	1,004	984	991	7,100	989.0	986.2
06/19(金)	1,000	1,003	990	999	6,500	984.4	987.0
06/18(木)	996	1,011	992	999	10,800	977.2	987.4
06/17(水)	978	992	967	990	7,500	970.8	987.7
06/16(火)	969	975	966	966	7,500	969.2	988.5
06/15(月)	964	975	955	968	11,200	973.8	990.4
06/12(金)	956	972	956	963	8,100	979.0	992.3
06/11(木)	962	974	952	967	12,400	983.0	994.6
06/10(水)	981	989	979	982	4,900	978.8	996.1
06/09(火)	999	999	984	989	5,400	978.2	997.0
06/08(月)	998	1,001	986	994	13,500	977.4	997.9
06/05(金)	961	984	959	983	21,100	976.6	998.8
06/04(木)	970	970	946	946	28,600	978.8	1,000.3
06/03(水)	985	989	979	979	18,400	987.8	1,004.3
06/02(火)	988	995	984	985	4,400	989.6	1,008.0
06/01(月)	994	995	990	990	6,700	991.0	1,009.2
05/29(金)	989	995	989	994	6,800	990.8	1,010.4
05/28(木)	985	992	985	991	9,300	992.4	1,011.2
05/27(水)	989	992	988	988	4,500	994.0	1,012.4
05/26(火)	999	999	989	992	15,700	996.6	1,013.3
05/25(月)	1,005	1,005	989	989	22,300	999.8	1,014.2
05/22(金)	1,000	1,005	1,000	1,002	7,300	1,004.0	1,015.2
05/21(木)	1,003	1,009	998	999	11,200	1,005.6	1,015.6
05/20(水)	1,006	1,009	1,000	1,001	9,400	1,007.0	1,016.6
05/19(火)	1,010	1,013	1,007	1,008	4,900	1,008.8	1,017.8
05/18(月)	1,010	1,011	1,000	1,010	34,100	1,010.2	1,019.2
05/15(金)	1,005	1,010	1,005	1,010	9,200	1,011.2	1,019.7
05/14(木)	1,011	1,011	1,006	1,006	12,200	1,013.0	1,020.3
05/13(水)	1,015	1,021	1,010	1,010	5,200	1,013.0	1,021.0
05/12(火)	1,015	1,020	1,015	1,015	4,700	1,011.6	1,021.3
05/11(月)	1,011	1,017	1,011	1,015	5,000	1,011.0	1,021.7
05/08(金)	1,008	1,021	1,008	1,019	9,900	1,011.6	1,021.2
05/07(木)	1,010	1,012	1,006	1,006	10,600	1,011.6	1,021.0
05/01(金)	1,007	1,012	1,003	1,003	14,400	1,019.6	1,022.2
04/30(木)	1,025	1,025	1,008	1,012	13,500	1,033.2	1,023.3
04/28(火)	1,016	1,020	1,012	1,018	11,600	1,033.8	1,024.2
04/27(月)	1,041	1,041	1,018	1,019	26,000	1,034.2	1,024.1
04/24(金)	1,075	1,076	1,039	1,046	36,100	1,033.2	1,023.7
04/23(木)	1,058	1,075	1,052	1,071	78,600	1,028.2	1,022.9
04/22(水)	1,020	1,021	1,014	1,015	7,400	1,016.2	1,021.6
04/21(火)	1,014	1,020	1,013	1,020	5,800	1,016.4	1,022.3
04/20(月)	1,022	1,023	1,014	1,014	11,500	1,015.0	1,022.9
04/17(金)	1,022	1,022	1,010	1,021	19,200	1,014.8	1,024.2
04/16(木)	1,020	1,023	1,011	1,011	23,700	1,015.2	1,025.0
04/15(水)	1,015	1,023	1,015	1,016	7,600	1,019.4	1,027.0
04/14(火)	1,019	1,024	1,012	1,013	8,300	1,024.6	1,028.4
04/13(月)	1,023	1,023	1,010	1,013	20,500	1,026.6	1,029.2
04/10(金)	1,033	1,036	1,022	1,023	11,400	1,029.0	1,030.7
04/09(木)	1,050	1,050	1,032	1,032	7,200	1,029.2	1,031.8
04/08(水)	1,030	1,044	1,030	1,042	14,800	1,026.0	1,031.4
04/07(火)	1,022	1,026	1,020	1,023	5,500	1,022.6	1,031.4
04/06(月)	1,024	1,028	1,019	1,025	5,100	1,018.6	1,033.0
04/03(金)	1,016	1,030	1,016	1,024	8,300	1,016.6	1,035.8
04/02(木)	1,025	1,040	1,012	1,016	25,600	1,019.0	1,038.4
04/01(水)	1,020	1,030	1,020	1,025	4,900	1,021.8	1,040.4
03/31(火)	1,017	1,025	1,003	1,003	10,900	1,023.4	1,041.7
03/30(月)	1,034	1,034	1,013	1,015	22,400	1,026.2	1,044.0
03/27(金)	1,020	1,041	1,020	1,036	15,300	1,024.8	1,046.6
03/26(木)	1,033	1,035	1,026	1,030	15,100	1,022.8	1,047.7
03/25(水)	1,021	1,035	1,021	1,033	11,500	1,024.6	1,049.1
03/24(火)	1,014	1,030	1,012	1,017	13,300	1,024.6	1,050.6
03/23(月)	1,025	1,025	1,005	1,008	28,600	1,028.2	1,053.9
03/19(木)	1,029	1,035	1,022	1,026	11,500	1,035.6	1,058.2
03/18(水)	1,047	1,047	1,038	1,039	4,500	1,038.8	1,062.6
03/17(火)	1,035	1,045	1,032	1,033	9,100	1,043.2	1,066.7
03/16(月)	1,037	1,046	1,030	1,035	13,100	1,046.6	1,072.6
03/13(金)	1,021	1,047	1,021	1,045	12,000	1,046.2	1,078.6
03/12(木)	1,059	1,059	1,019	1,042	53,200	1,047.6	1,083.0
03/11(水)	1,063	1,066	1,050	1,061	17,400	1,049.0	1,088.0
03/10(火)	1,033	1,055	1,031	1,050	13,200	1,041.2	1,091.8
03/09(月)	1,011	1,036	1,000	1,033	37,100	1,040.0	1,096.6
03/06(金)	1,050	1,058	1,047	1,052	10,400	1,045.8	1,101.8
03/05(木)	1,039	1,064	1,025	1,049	19,200	1,054.4	1,106.9
03/04(水)	1,027	1,031	1,005	1,022	38,400	1,062.4	1,112.5
03/03(火)	1,054	1,061	1,043	1,044	25,800	1,071.2	1,119.3
03/02(月)	1,080	1,080	1,053	1,062	28,400	1,074.0	1,125.4
02/27(金)	1,095	1,099	1,092	1,095	9,900	1,073.8	1,130.3
02/26(木)	1,061	1,089	1,061	1,089	28,900	1,070.6	1,133.5
02/25(水)	1,065	1,075	1,064	1,066	12,600	1,065.6	1,137.2
02/24(火)	1,066	1,066	1,055	1,058	17,500	1,065.4	1,142.6
02/20(金)	1,068	1,073	1,061	1,061	16,900	1,067.6	1,148.0
02/19(木)	1,061	1,079	1,057	1,079	64,800	1,075.4	1,153.0
02/18(水)	1,065	1,079	1,055	1,064	37,900	1,083.0	1,157.3
02/17(火)	1,065	1,084	1,050	1,065	43,400	1,097.4	1,162.0
02/16(月)	1,050	1,071	1,031	1,069	90,100	1,112.6	1,166.4
02/13(金)	1,110	1,116	1,089	1,100	82,700	1,135.0	1,170.2
02/12(木)	1,137	1,138	1,109	1,117	91,800	1,151.8	1,172.8
02/10(火)	1,150	1,150	1,124	1,136	49,900	1,159.2	1,173.7
02/09(月)	1,178	1,178	1,135	1,141	53,700	1,165.6	1,174.4
02/06(金)	1,181	1,181	1,158	1,181	16,800	1,168.8	1,174.5
02/05(木)	1,153	1,184	1,134	1,184	32,900	1,166.2	1,173.3
02/04(水)	1,168	1,168	1,135	1,154	52,600	1,162.0	1,171.3
02/03(火)	1,160	1,175	1,157	1,168	10,000	1,167.4	1,170.4
02/02(月)	1,163	1,181	1,155	1,157	12,400	1,171.6	1,169.3
01/30(金)	1,177	1,178	1,160	1,168	9,300	1,178.6	1,169.1
01/29(木)	1,181	1,181	1,150	1,163	23,700	1,184.4	1,167.8
01/28(水)	1,193	1,193	1,175	1,181	11,700	1,188.6	1,166.7
01/27(火)	1,198	1,199	1,184	1,189	10,900	1,187.4	1,164.2
01/26(月)	1,197	1,199	1,184	1,192	12,500	1,186.0	1,162.1
01/23(金)	1,189	1,208	1,182	1,197	17,600	1,187.6	1,159.4
01/22(木)	1,174	1,196	1,170	1,184	22,400	1,187.0	1,156.7
01/21(水)	1,168	1,176	1,163	1,175	15,500	1,187.4	1,153.8
01/20(火)	1,200	1,200	1,174	1,182	18,900	1,189.6	1,151.3
01/19(月)	1,199	1,205	1,185	1,200	41,500	1,189.6	1,148.3
01/16(金)	1,188	1,194	1,171	1,194	23,200	1,184.6	1,144.6
01/15(木)	1,180	1,186	1,174	1,186	16,300	1,178.2	1,141.7
01/14(水)	1,182	1,195	1,182	1,186	23,000	1,174.0	1,139.7
01/13(火)	1,189	1,189	1,165	1,182	28,700	1,164.8	1,137.6
01/09(金)	1,163	1,179	1,161	1,175	17,300	1,159.0	1,135.5
01/08(木)	1,167	1,168	1,160	1,162	8,300	1,153.0	1,134.2
01/07(水)	1,160	1,165	1,140	1,165	15,700	1,150.6	1,134.3
01/06(火)	1,160	1,161	1,135	1,140	24,200	1,144.6	1,134.8
01/05(月)	1,150	1,165	1,150	1,153	12,400	1,142.8	1,136.7
12/30(火)	1,146	1,163	1,145	1,145	16,500	1,140.2	1,137.8
12/29(月)	1,145	1,165	1,136	1,150	23,700	1,141.8	1,139.0
12/26(金)	1,135	1,143	1,127	1,135	25,000	1,138.8	1,139.5
12/25(木)	1,140	1,147	1,130	1,131	22,500	1,138.8	1,139.3
12/24(水)	1,153	1,157	1,135	1,140	15,800	1,136.4	1,139.4
12/23(火)	1,134	1,155	1,133	1,153	18,400	1,135.8	1,139.1
12/22(月)	1,141	1,141	1,126	1,135	11,800	1,130.2	1,140.3
12/19(金)	1,119	1,139	1,119	1,135	21,900	1,129.0	1,140.1
12/18(木)	1,130	1,131	1,118	1,119	7,800	1,124.4	1,141.2
12/17(水)	1,122	1,137	1,117	1,137	4,600	1,122.8	1,142.8
12/16(火)	1,129	1,136	1,123	1,125	8,400	1,117.0	1,143.4
12/15(月)	1,114	1,137	1,114	1,129	27,600	1,113.4	1,143.8
12/12(金)	1,111	1,118	1,108	1,112	39,600	1,112.0	1,144.0
12/11(木)	1,116	1,116	1,097	1,111	13,600	1,116.6	1,145.0
12/10(水)	1,108	1,112	1,098	1,108	23,000	1,121.4	1,145.8
12/09(火)	1,122	1,122	1,092	1,107	43,900	1,125.4	1,146.6
12/08(月)	1,137	1,137	1,115	1,122	18,500	1,132.4	1,149.0
12/05(金)	1,131	1,135	1,125	1,135	6,000	1,141.0	1,151.0
12/04(木)	1,128	1,138	1,128	1,135	7,800	1,149.4	1,151.4
12/03(水)	1,142	1,149	1,128	1,128	15,300	1,160.0	1,152.9
12/02(火)	1,159	1,159	1,135	1,142	20,800	1,170.6	1,156.8
12/01(月)	1,180	1,180	1,150	1,165	25,900	1,177.0	1,160.8
11/28(金)	1,188	1,188	1,175	1,177	18,500	1,176.6	1,163.1
11/27(木)	1,192	1,192	1,177	1,188	23,600	1,167.2	1,164.8
11/26(水)	1,174	1,190	1,171	1,181	15,100	1,156.2	1,165.3
11/25(火)	1,163	1,174	1,150	1,174	22,500	1,146.8	-
11/21(金)	1,140	1,174	1,130	1,163	32,000	1,148.4	-
11/20(木)	1,157	1,157	1,119	1,130	24,700	1,142.0	-
11/19(水)	1,147	1,147	1,123	1,133	17,000	1,148.4	-
11/18(火)	1,180	1,180	1,118	1,134	114,800	1,153.4	-
11/17(月)	1,161	1,205	1,161	1,182	100,300	1,157.0	-
11/14(金)	1,140	1,180	1,120	1,131	59,200	1,147.8	-
11/13(木)	1,158	1,176	1,147	1,162	14,000	1,148.4	-
11/12(水)	1,147	1,160	1,133	1,158	9,200	1,143.6	-
11/11(火)	1,149	1,154	1,126	1,152	12,800	1,138.2	-
11/10(月)	1,134	1,145	1,125	1,136	19,400	1,133.0	-
11/07(金)	1,134	1,138	1,120	1,134	14,200	1,139.2	-
11/06(木)	1,133	1,146	1,129	1,138	7,900	1,146.8	-
11/05(水)	1,123	1,131	1,104	1,131	18,800	1,148.2	-
11/04(火)	1,166	1,166	1,104	1,126	44,800	1,156.8	-
10/31(金)	1,160	1,178	1,142	1,167	16,800	1,176.4	-
10/30(木)	1,143	1,177	1,140	1,172	31,200	1,191.8	-
10/29(水)	1,174	1,175	1,125	1,145	36,500	1,201.6	-
10/28(火)	1,216	1,225	1,172	1,174	38,600	1,216.6	-
10/27(月)	1,250	1,260	1,220	1,224	65,300	1,222.0	-
10/24(金)	1,230	1,244	1,216	1,244	13,000	1,216.4	-
10/23(木)	1,216	1,233	1,213	1,221	13,100	1,205.4	-
10/22(水)	1,201	1,225	1,201	1,220	15,000	1,194.6	-
10/21(火)	1,206	1,222	1,201	1,201	24,500	1,181.8	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

エスユーエス (6554.T)