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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 65,500 | 66,500 | 64,500 | 64,500 | ±0 | ±0% | 61 |
2013/03/07 | 72,900 | 72,900 | 64,100 | 64,500 | -2,500 | -3.7% | 112 |
2013/03/06 | 60,000 | 67,000 | 59,100 | 67,000 | +8,000 | +13.6% | 202 |
2013/03/05 | 59,500 | 60,400 | 58,100 | 59,000 | +500 | +0.9% | 80 |
2013/03/04 | 59,000 | 59,600 | 58,500 | 58,500 | -400 | -0.7% | 43 |
2013/03/01 | 58,100 | 58,900 | 57,500 | 58,900 | +200 | +0.3% | 31 |
2013/02/28 | 57,200 | 58,700 | 57,200 | 58,700 | +1,500 | +2.6% | 6 |
2013/02/27 | 59,000 | 59,000 | 57,200 | 57,200 | -2,200 | -3.7% | 21 |
2013/02/26 | 58,000 | 59,400 | 57,500 | 59,400 | +1,100 | +1.9% | 15 |
2013/02/25 | 59,500 | 59,500 | 57,000 | 58,300 | -1,200 | -2% | 24 |
2013/02/22 | 56,400 | 59,500 | 56,400 | 59,500 | +3,100 | +5.5% | 54 |
2013/02/21 | 57,900 | 57,900 | 56,300 | 56,400 | +400 | +0.7% | 18 |
2013/02/20 | 57,100 | 58,300 | 56,000 | 56,000 | -600 | -1.1% | 46 |
2013/02/19 | 56,600 | 56,600 | 56,600 | 56,600 | +1,600 | +2.9% | 1 |
2013/02/18 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 3 |
2013/02/15 | 55,000 | 58,000 | 55,000 | 55,000 | -100 | -0.2% | 31 |
2013/02/14 | 55,200 | 55,200 | 55,100 | 55,100 | -100 | -0.2% | 11 |
2013/02/13 | 57,000 | 57,000 | 55,200 | 55,200 | -2,100 | -3.7% | 27 |
2013/02/12 | 57,700 | 58,500 | 57,300 | 57,300 | -100 | -0.2% | 5 |
2013/02/08 | 57,400 | 58,000 | 57,400 | 57,400 | ±0 | ±0% | 9 |
2013/02/07 | 57,400 | 58,000 | 57,400 | 57,400 | -600 | -1% | 7 |
2013/02/06 | 57,900 | 58,000 | 56,900 | 58,000 | ±0 | ±0% | 47 |
2013/02/05 | 59,400 | 59,400 | 57,000 | 58,000 | -1,000 | -1.7% | 10 |
2013/02/04 | 58,000 | 59,000 | 58,000 | 59,000 | +1,000 | +1.7% | 28 |
2013/02/01 | 57,000 | 60,500 | 57,000 | 58,000 | +1,000 | +1.8% | 28 |
2013/01/31 | 57,000 | 57,000 | 56,200 | 57,000 | ±0 | ±0% | 32 |
2013/01/30 | 56,500 | 57,000 | 56,500 | 57,000 | ±0 | ±0% | 8 |
2013/01/29 | 57,500 | 58,000 | 57,000 | 57,000 | -400 | -0.7% | 30 |
2013/01/28 | 56,400 | 57,400 | 56,200 | 57,400 | +1,000 | +1.8% | 13 |
2013/01/25 | 56,000 | 56,400 | 56,000 | 56,400 | +100 | +0.2% | 5 |
2013/01/24 | 55,200 | 56,700 | 55,200 | 56,300 | +1,100 | +2% | 4 |
2013/01/23 | 55,900 | 56,000 | 55,200 | 55,200 | -400 | -0.7% | 7 |
2013/01/22 | 55,700 | 55,700 | 55,100 | 55,600 | -400 | -0.7% | 20 |
2013/01/21 | 56,600 | 56,600 | 55,000 | 56,000 | -900 | -1.6% | 21 |
2013/01/18 | 54,600 | 56,900 | 54,600 | 56,900 | +2,300 | +4.2% | 8 |
2013/01/17 | 55,100 | 55,200 | 54,600 | 54,600 | -900 | -1.6% | 12 |
2013/01/16 | 56,200 | 56,200 | 55,500 | 55,500 | -500 | -0.9% | 12 |
2013/01/15 | 55,500 | 58,000 | 55,500 | 56,000 | +1,400 | +2.6% | 17 |
2013/01/11 | 55,800 | 55,800 | 54,600 | 54,600 | -1,200 | -2.2% | 15 |
2013/01/10 | 55,800 | 55,800 | 55,800 | 55,800 | +400 | +0.7% | 5 |
2013/01/09 | 55,000 | 55,400 | 55,000 | 55,400 | +300 | +0.5% | 7 |
2013/01/08 | 55,000 | 55,100 | 55,000 | 55,100 | -1,400 | -2.5% | 2 |
2013/01/07 | 57,500 | 57,500 | 56,000 | 56,500 | -600 | -1.1% | 41 |
2013/01/04 | 57,700 | 57,800 | 57,000 | 57,100 | +400 | +0.7% | 25 |
2012/12/28 | 57,400 | 57,900 | 56,700 | 56,700 | -500 | -0.9% | 26 |
2012/12/27 | 56,700 | 57,200 | 56,700 | 57,200 | +500 | +0.9% | 17 |
2012/12/26 | 55,600 | 57,200 | 55,200 | 56,700 | +1,700 | +3.1% | 54 |
2012/12/25 | 55,000 | 55,900 | 54,500 | 55,000 | +500 | +0.9% | 25 |
2012/12/21 | 54,200 | 54,900 | 54,000 | 54,500 | +500 | +0.9% | 41 |
2012/12/20 | 53,300 | 54,000 | 53,200 | 54,000 | +1,000 | +1.9% | 52 |
2851~
2900
件表示中 / 3572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 | 49,800円 | +66.4% | - | 2.01% | 22.97倍 | 1.08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 |
D&Mカンパニ | 82,200円 | +16.9% | +9.5% | 0.61% | 9.45倍 | 1.47倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
リカバリー | 131,500円 | +23.4% | +27.5% | 0.00% | 13.59倍 | 2.60倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。1拠点11人体制でドミナント展開図る |
リグア | 120,700円 | -2.1% | +29.0% | 0.00% | 20.21倍 | 2.98倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
JSS | 45,300円 | +2.9% | +1.0% | 3.31% | 6.93倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム