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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 56,000 | 56,000 | 56,000 | 56,000 | - | - | 2 |
2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/30 | 57,000 | 57,000 | 56,000 | 56,000 | -1,000 | -1.8% | 5 |
2011/05/27 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
2011/05/26 | 56,400 | 57,000 | 56,400 | 57,000 | - | - | 5 |
2011/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/23 | 55,400 | 55,400 | 55,400 | 55,400 | -1,000 | -1.8% | 2 |
2011/05/20 | 56,400 | 56,400 | 56,400 | 56,400 | ±0 | ±0% | 4 |
2011/05/19 | 54,500 | 56,400 | 54,500 | 56,400 | +900 | +1.6% | 7 |
2011/05/18 | 54,800 | 55,500 | 54,800 | 55,500 | +700 | +1.3% | 15 |
2011/05/17 | 55,000 | 55,000 | 54,800 | 54,800 | -700 | -1.3% | 2 |
2011/05/16 | 56,500 | 56,500 | 55,500 | 55,500 | - | - | 2 |
2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/12 | 55,000 | 56,500 | 55,000 | 56,500 | +1,500 | +2.7% | 5 |
2011/05/11 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
2011/05/10 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
2011/05/09 | 55,000 | 55,000 | 55,000 | 55,000 | +900 | +1.7% | 1 |
2011/05/06 | 55,000 | 55,800 | 54,000 | 54,100 | - | - | 6 |
2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/27 | 52,900 | 52,900 | 52,800 | 52,800 | +100 | +0.2% | 3 |
2011/04/26 | 52,700 | 52,700 | 52,700 | 52,700 | - | - | 1 |
2011/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/20 | 52,700 | 52,700 | 52,600 | 52,700 | - | - | 10 |
2011/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/14 | 52,700 | 52,700 | 52,700 | 52,700 | ±0 | ±0% | 9 |
2011/04/13 | 54,700 | 54,700 | 52,700 | 52,700 | -2,000 | -3.7% | 5 |
2011/04/12 | 54,700 | 54,700 | 54,700 | 54,700 | ±0 | ±0% | 1 |
2011/04/11 | 54,400 | 54,700 | 54,400 | 54,700 | +300 | +0.6% | 2 |
2011/04/08 | 54,400 | 54,400 | 54,400 | 54,400 | -2,000 | -3.5% | 12 |
2011/04/07 | 56,500 | 56,500 | 56,400 | 56,400 | -100 | -0.2% | 4 |
2011/04/06 | 57,500 | 57,500 | 56,500 | 56,500 | -2,000 | -3.4% | 2 |
2011/04/05 | 58,500 | 58,500 | 58,500 | 58,500 | ±0 | ±0% | 2 |
2011/04/04 | 58,500 | 58,500 | 58,500 | 58,500 | +500 | +0.9% | 2 |
2011/04/01 | 58,000 | 58,000 | 58,000 | 58,000 | -100 | -0.2% | 8 |
2011/03/31 | 58,100 | 58,100 | 58,100 | 58,100 | ±0 | ±0% | 1 |
2011/03/30 | 58,000 | 58,100 | 58,000 | 58,100 | -900 | -1.5% | 8 |
2011/03/29 | 59,000 | 59,000 | 59,000 | 59,000 | +4,000 | +7.3% | 5 |
2011/03/28 | 56,000 | 57,000 | 55,000 | 55,000 | -800 | -1.4% | 8 |
2011/03/25 | 55,000 | 55,800 | 55,000 | 55,800 | +1,000 | +1.8% | 3 |
2011/03/24 | 54,000 | 54,800 | 54,000 | 54,800 | +1,800 | +3.4% | 7 |
2011/03/23 | 52,100 | 53,300 | 52,100 | 53,000 | +1,000 | +1.9% | 3 |
2011/03/22 | 53,300 | 53,300 | 52,000 | 52,000 | -1,200 | -2.3% | 4 |
2011/03/18 | 53,300 | 53,300 | 53,200 | 53,200 | +4,200 | +8.6% | 14 |
3301~
3350
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