ユーラシア旅行社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2014/01/23 | 67,900 | 76,300 | 67,800 | 75,900 | +9,600 | +14.5% | 402 |
2014/01/22 | 64,000 | 66,400 | 64,000 | 66,300 | +800 | +1.2% | 18 |
2014/01/21 | 65,000 | 68,000 | 63,800 | 65,500 | +1,700 | +2.7% | 76 |
2014/01/20 | 62,900 | 65,000 | 62,600 | 63,800 | +2,500 | +4.1% | 55 |
2014/01/17 | 62,000 | 62,000 | 60,600 | 61,300 | -300 | -0.5% | 16 |
2014/01/16 | 61,000 | 62,000 | 60,200 | 61,600 | +1,500 | +2.5% | 24 |
2014/01/15 | 61,000 | 61,800 | 60,000 | 60,100 | -900 | -1.5% | 19 |
2014/01/14 | 59,800 | 61,000 | 59,800 | 61,000 | -100 | -0.2% | 12 |
2014/01/10 | 61,300 | 61,300 | 59,900 | 61,100 | ±0 | ±0% | 18 |
2014/01/09 | 61,500 | 61,500 | 61,100 | 61,100 | -400 | -0.7% | 12 |
2014/01/08 | 61,100 | 61,500 | 60,700 | 61,500 | +800 | +1.3% | 28 |
2014/01/07 | 60,800 | 60,800 | 60,700 | 60,700 | -100 | -0.2% | 15 |
2014/01/06 | 61,900 | 62,900 | 60,300 | 60,800 | +1,100 | +1.8% | 25 |
2013/12/30 | 59,400 | 59,700 | 59,000 | 59,700 | +1,600 | +2.8% | 42 |
2013/12/27 | 59,000 | 59,400 | 58,100 | 58,100 | +100 | +0.2% | 23 |
2013/12/26 | 58,000 | 58,000 | 58,000 | 58,000 | +500 | +0.9% | 4 |
2013/12/25 | 57,600 | 58,800 | 56,700 | 57,500 | -100 | -0.2% | 31 |
2013/12/24 | 57,300 | 58,600 | 56,900 | 57,600 | +200 | +0.3% | 84 |
2013/12/20 | 58,200 | 58,200 | 56,000 | 57,400 | -800 | -1.4% | 97 |
2013/12/19 | 58,500 | 58,500 | 58,200 | 58,200 | -300 | -0.5% | 3 |
2013/12/18 | 58,400 | 58,800 | 58,100 | 58,500 | ±0 | ±0% | 28 |
2013/12/17 | 59,000 | 59,000 | 58,500 | 58,500 | -300 | -0.5% | 19 |
2013/12/16 | 58,600 | 58,800 | 58,400 | 58,800 | +400 | +0.7% | 6 |
2013/12/13 | 58,100 | 58,400 | 58,100 | 58,400 | -400 | -0.7% | 12 |
2013/12/12 | 58,700 | 58,800 | 58,500 | 58,800 | +100 | +0.2% | 9 |
2013/12/11 | 59,000 | 59,000 | 58,700 | 58,700 | -200 | -0.3% | 4 |
2013/12/10 | 58,500 | 58,900 | 58,500 | 58,900 | +400 | +0.7% | 7 |
2013/12/09 | 59,100 | 59,100 | 58,100 | 58,500 | +400 | +0.7% | 10 |
2013/12/06 | 58,500 | 58,600 | 58,100 | 58,100 | -400 | -0.7% | 6 |
2013/12/05 | 58,500 | 58,600 | 58,500 | 58,500 | -200 | -0.3% | 3 |
2013/12/04 | 58,900 | 59,400 | 58,700 | 58,700 | -300 | -0.5% | 16 |
2013/12/03 | 59,000 | 59,000 | 59,000 | 59,000 | ±0 | ±0% | 8 |
2013/12/02 | 58,500 | 59,500 | 58,500 | 59,000 | +800 | +1.4% | 10 |
2013/11/29 | 58,500 | 58,600 | 58,100 | 58,200 | -300 | -0.5% | 9 |
2013/11/28 | 58,000 | 58,500 | 58,000 | 58,500 | +500 | +0.9% | 6 |
2013/11/27 | 58,200 | 58,200 | 58,000 | 58,000 | -700 | -1.2% | 10 |
2013/11/26 | 58,100 | 59,100 | 58,100 | 58,700 | +700 | +1.2% | 16 |
2013/11/25 | 58,000 | 60,000 | 57,500 | 58,000 | ±0 | ±0% | 117 |
2013/11/22 | 58,000 | 58,000 | 57,800 | 58,000 | +400 | +0.7% | 10 |
2013/11/21 | 57,900 | 58,000 | 57,500 | 57,600 | -100 | -0.2% | 11 |
2013/11/20 | 57,500 | 57,900 | 57,500 | 57,700 | +200 | +0.3% | 17 |
2013/11/19 | 57,500 | 58,000 | 57,500 | 57,500 | -400 | -0.7% | 35 |
2013/11/18 | 57,500 | 57,900 | 57,500 | 57,900 | +400 | +0.7% | 11 |
2013/11/15 | 57,300 | 57,700 | 57,100 | 57,500 | -800 | -1.4% | 30 |
2013/11/14 | 58,000 | 58,500 | 57,100 | 58,300 | +300 | +0.5% | 14 |
2013/11/13 | 57,000 | 58,000 | 57,000 | 58,000 | +1,000 | +1.8% | 18 |
2013/11/12 | 57,000 | 57,000 | 57,000 | 57,000 | -200 | -0.3% | 16 |
2013/11/11 | 57,700 | 58,500 | 57,200 | 57,200 | -400 | -0.7% | 24 |
2013/11/08 | 58,200 | 58,200 | 57,600 | 57,600 | -900 | -1.5% | 9 |
2013/11/07 | 59,000 | 59,000 | 58,500 | 58,500 | -900 | -1.5% | 14 |
2651~
2700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ユーラシア」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 |
---|---|---|---|---|---|---|---|---|
ユーラシア | 48,100円 | +13.1% | +8.3% | 2.91% | 16.14倍 | 1.02倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
Gモンスター | 56,900円 | +20.1% | +32.9% | 1.76% | 8.94倍 | 1.23倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
キャスター | 92,100円 | +13.5% | - | 0.00% | - | 1.64倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
JSS | 44,000円 | +2.9% | +1.0% | 3.41% | 6.56倍 | 0.62倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
田 谷 | 34,100円 | -1.5% | - | 0.00% | 17.04倍 | 4.95倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ano」出店 |
市場注目の銘柄
チャート関連のコラム