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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 62,000 | 62,000 | 61,400 | 61,500 | - | - | 4 |
| 2013/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/04 | 61,000 | 61,000 | 61,000 | 61,000 | +800 | +1.3% | 1 |
| 2013/07/03 | 60,200 | 60,200 | 60,200 | 60,200 | ±0 | ±0% | 1 |
| 2013/07/02 | 59,900 | 60,200 | 59,100 | 60,200 | +300 | +0.5% | 15 |
| 2013/07/01 | 59,900 | 59,900 | 59,900 | 59,900 | - | - | 1 |
| 2013/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/27 | 58,600 | 58,600 | 58,600 | 58,600 | +500 | +0.9% | 1 |
| 2013/06/26 | 58,100 | 58,100 | 58,100 | 58,100 | -1,000 | -1.7% | 9 |
| 2013/06/25 | 61,000 | 61,000 | 59,100 | 59,100 | -900 | -1.5% | 3 |
| 2013/06/24 | 60,000 | 60,000 | 59,900 | 60,000 | ±0 | ±0% | 3 |
| 2013/06/21 | 58,600 | 60,000 | 58,600 | 60,000 | ±0 | ±0% | 3 |
| 2013/06/20 | 62,800 | 62,800 | 60,000 | 60,000 | -1,500 | -2.4% | 6 |
| 2013/06/19 | 61,500 | 61,500 | 61,500 | 61,500 | -500 | -0.8% | 1 |
| 2013/06/18 | 62,000 | 62,000 | 62,000 | 62,000 | +1,500 | +2.5% | 4 |
| 2013/06/17 | 58,500 | 60,500 | 58,500 | 60,500 | +100 | +0.2% | 5 |
| 2013/06/14 | 63,400 | 63,400 | 60,400 | 60,400 | - | - | 17 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/11 | 60,000 | 60,000 | 59,400 | 59,400 | -200 | -0.3% | 7 |
| 2013/06/10 | 56,000 | 59,600 | 56,000 | 59,600 | +4,600 | +8.4% | 3 |
| 2013/06/07 | 58,000 | 58,000 | 55,000 | 55,000 | -4,500 | -7.6% | 21 |
| 2013/06/06 | 59,500 | 59,500 | 59,500 | 59,500 | -2,000 | -3.3% | 3 |
| 2013/06/05 | 61,500 | 61,500 | 61,500 | 61,500 | +1,700 | +2.8% | 1 |
| 2013/06/04 | 60,000 | 60,100 | 59,800 | 59,800 | -2,200 | -3.5% | 20 |
| 2013/06/03 | 62,000 | 62,100 | 62,000 | 62,000 | -500 | -0.8% | 12 |
| 2013/05/31 | 62,500 | 62,500 | 62,400 | 62,500 | +300 | +0.5% | 7 |
| 2013/05/30 | 62,200 | 62,200 | 62,200 | 62,200 | - | - | 6 |
| 2013/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/28 | 61,800 | 61,800 | 61,700 | 61,700 | -100 | -0.2% | 2 |
| 2013/05/27 | 60,300 | 62,000 | 60,300 | 61,800 | -3,500 | -5.4% | 33 |
| 2013/05/24 | 65,200 | 67,400 | 65,200 | 65,300 | -800 | -1.2% | 20 |
| 2013/05/23 | 66,700 | 67,000 | 66,100 | 66,100 | -400 | -0.6% | 22 |
| 2013/05/22 | 68,600 | 68,600 | 66,300 | 66,500 | -4,200 | -5.9% | 40 |
| 2013/05/21 | 70,000 | 70,700 | 68,200 | 70,700 | -200 | -0.3% | 38 |
| 2013/05/20 | 69,800 | 71,000 | 68,000 | 70,900 | +3,100 | +4.6% | 59 |
| 2013/05/17 | 66,600 | 67,800 | 66,600 | 67,800 | +1,200 | +1.8% | 24 |
| 2013/05/16 | 67,500 | 67,500 | 65,000 | 66,600 | +100 | +0.2% | 44 |
| 2013/05/15 | 68,200 | 68,200 | 66,500 | 66,500 | -500 | -0.7% | 49 |
| 2013/05/14 | 67,900 | 67,900 | 66,600 | 67,000 | -900 | -1.3% | 22 |
| 2013/05/13 | 68,000 | 68,000 | 67,500 | 67,900 | -100 | -0.1% | 37 |
| 2013/05/10 | 68,500 | 68,900 | 67,600 | 68,000 | -900 | -1.3% | 39 |
| 2013/05/09 | 68,500 | 68,900 | 68,200 | 68,900 | +900 | +1.3% | 28 |
| 2013/05/08 | 69,900 | 69,900 | 68,000 | 68,000 | -100 | -0.1% | 51 |
| 2013/05/07 | 69,600 | 70,900 | 68,100 | 68,100 | +500 | +0.7% | 84 |
| 2013/05/02 | 67,400 | 67,900 | 67,200 | 67,600 | +400 | +0.6% | 71 |
| 2013/05/01 | 71,400 | 71,400 | 66,000 | 67,200 | -7,200 | -9.7% | 315 |
| 2013/04/30 | 73,900 | 74,400 | 72,500 | 74,400 | +900 | +1.2% | 30 |
| 2013/04/26 | 73,000 | 74,000 | 71,600 | 73,500 | +2,400 | +3.4% | 25 |
| 2013/04/25 | 72,000 | 73,000 | 71,000 | 71,100 | -700 | -1% | 42 |
2951～
3000
件表示中 / 3754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 | 61,400円 | +13.1% | +8.3% | 5.05% | 20.60倍 | 1.28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 |
| ＪＳＳ | 56,500円 | +9.7% | +115.8% | 3.54% | 6.41倍 | 0.76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 |
| 武蔵野 | 216,300円 | -4.0% | -51.7% | 0.00% | 75.42倍 | 0.63倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| 地域新聞 | 59,900円 | +8.6% | +212.5% | 0.00% | 74.69倍 | 3.68倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| ＡＬＰＨＡ | 244,400円 | +2.1% | +101.9% | 2.45% | 17.09倍 | 1.47倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
市場注目の銘柄
チャート関連のコラム
