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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 66,000 | 66,000 | 63,800 | 65,000 | -1,000 | -1.5% | 11 |
2013/03/28 | 63,400 | 66,000 | 63,400 | 66,000 | +1,600 | +2.5% | 17 |
2013/03/27 | 65,600 | 65,600 | 62,600 | 64,400 | -2,100 | -3.2% | 29 |
2013/03/26 | 66,500 | 71,400 | 65,000 | 66,500 | +1,100 | +1.7% | 107 |
2013/03/25 | 65,700 | 67,500 | 65,200 | 65,400 | ±0 | ±0% | 19 |
2013/03/22 | 65,700 | 65,700 | 65,000 | 65,400 | -700 | -1.1% | 60 |
2013/03/21 | 67,400 | 68,000 | 66,100 | 66,100 | +500 | +0.8% | 29 |
2013/03/19 | 67,800 | 67,800 | 65,600 | 65,600 | -900 | -1.4% | 21 |
2013/03/18 | 67,900 | 68,100 | 66,000 | 66,500 | -1,500 | -2.2% | 9 |
2013/03/15 | 68,100 | 68,200 | 67,100 | 68,000 | +1,000 | +1.5% | 9 |
2013/03/14 | 68,600 | 68,600 | 64,900 | 67,000 | -800 | -1.2% | 53 |
2013/03/13 | 68,900 | 68,900 | 66,100 | 67,800 | -200 | -0.3% | 26 |
2013/03/12 | 65,800 | 72,000 | 65,800 | 68,000 | +1,400 | +2.1% | 59 |
2013/03/11 | 65,800 | 74,500 | 65,100 | 66,600 | +2,100 | +3.3% | 144 |
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 |
2851~
2900
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