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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 65,000 | 65,000 | 65,000 | 65,000 | +1,000 | +1.6% | 2 |
| 2010/08/04 | 64,600 | 64,600 | 64,000 | 64,000 | - | - | 5 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 65,800 | 66,000 | 64,100 | 64,100 | -900 | -1.4% | 4 |
| 2010/07/30 | 64,000 | 65,000 | 64,000 | 65,000 | -1,600 | -2.4% | 4 |
| 2010/07/29 | 64,500 | 66,600 | 64,500 | 66,600 | +100 | +0.2% | 29 |
| 2010/07/28 | 66,700 | 66,700 | 66,500 | 66,500 | ±0 | ±0% | 9 |
| 2010/07/27 | 65,100 | 67,000 | 65,000 | 66,500 | +1,500 | +2.3% | 66 |
| 2010/07/26 | 67,000 | 67,000 | 65,000 | 65,000 | -2,000 | -3% | 25 |
| 2010/07/23 | 65,000 | 67,000 | 65,000 | 67,000 | - | - | 29 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 63,000 | 65,000 | 63,000 | 65,000 | +1,500 | +2.4% | 13 |
| 2010/07/20 | 64,900 | 64,900 | 63,500 | 63,500 | +500 | +0.8% | 2 |
| 2010/07/16 | 61,500 | 63,000 | 61,500 | 63,000 | +1,700 | +2.8% | 4 |
| 2010/07/15 | 61,300 | 61,300 | 61,300 | 61,300 | -800 | -1.3% | 1 |
| 2010/07/14 | 61,100 | 62,100 | 61,100 | 62,100 | -1,000 | -1.6% | 2 |
| 2010/07/13 | 61,200 | 63,100 | 61,200 | 63,100 | -1,900 | -2.9% | 3 |
| 2010/07/12 | 65,000 | 65,000 | 65,000 | 65,000 | +1,500 | +2.4% | 9 |
| 2010/07/09 | 63,500 | 63,500 | 63,500 | 63,500 | - | - | 10 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 63,100 | 63,100 | 63,100 | 63,100 | - | - | 3 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 62,100 | 65,000 | 62,100 | 65,000 | +1,900 | +3% | 7 |
| 2010/07/02 | 63,100 | 63,100 | 63,100 | 63,100 | -1,400 | -2.2% | 1 |
| 2010/07/01 | 64,600 | 64,600 | 64,500 | 64,500 | ±0 | ±0% | 12 |
| 2010/06/30 | 64,500 | 64,500 | 64,500 | 64,500 | +200 | +0.3% | 1 |
| 2010/06/29 | 64,300 | 64,300 | 64,300 | 64,300 | -1,700 | -2.6% | 3 |
| 2010/06/28 | 64,500 | 66,000 | 64,500 | 66,000 | ±0 | ±0% | 4 |
| 2010/06/25 | 64,600 | 66,000 | 64,600 | 66,000 | ±0 | ±0% | 2 |
| 2010/06/24 | 66,000 | 66,000 | 66,000 | 66,000 | ±0 | ±0% | 2 |
| 2010/06/23 | 66,000 | 66,000 | 66,000 | 66,000 | ±0 | ±0% | 1 |
| 2010/06/22 | 66,500 | 66,500 | 66,000 | 66,000 | ±0 | ±0% | 7 |
| 2010/06/21 | 64,000 | 66,000 | 64,000 | 66,000 | +3,000 | +4.8% | 18 |
| 2010/06/18 | 64,000 | 64,000 | 63,000 | 63,000 | -1,000 | -1.6% | 8 |
| 2010/06/17 | 63,000 | 64,000 | 63,000 | 64,000 | +3,000 | +4.9% | 7 |
| 2010/06/16 | 62,500 | 63,000 | 59,000 | 61,000 | -2,000 | -3.2% | 17 |
| 2010/06/15 | 63,000 | 63,000 | 63,000 | 63,000 | +500 | +0.8% | 3 |
| 2010/06/14 | 62,500 | 65,000 | 62,500 | 62,500 | -2,500 | -3.8% | 115 |
| 2010/06/11 | 62,200 | 65,000 | 62,100 | 65,000 | +2,800 | +4.5% | 27 |
| 2010/06/10 | 62,000 | 62,500 | 62,000 | 62,200 | +200 | +0.3% | 32 |
| 2010/06/09 | 60,000 | 62,000 | 60,000 | 62,000 | +2,000 | +3.3% | 6 |
| 2010/06/08 | 60,000 | 60,000 | 60,000 | 60,000 | ±0 | ±0% | 2 |
| 2010/06/07 | 60,000 | 60,000 | 58,000 | 60,000 | - | - | 3 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 57,000 | 60,000 | 57,000 | 60,000 | - | - | 9 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 57,600 | 57,600 | 55,000 | 55,000 | -3,800 | -6.5% | 12 |
| 2010/05/28 | 59,000 | 59,000 | 58,800 | 58,800 | ±0 | ±0% | 8 |
3501～
3550
件表示中 / 3587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 |
| デザインワン | 11,800円 | -29.0% | - | 0.00% | - | 0.61倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| アルー | 70,100円 | +3.0% | - | 1.00% | - | 1.47倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。英語研修は法人に加え個人向けも実施 |
| ２４７ | 26,900円 | -22.5% | - | 0.00% | - | -14.11倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| ＪＳＳ | 43,700円 | +2.9% | +1.0% | 3.43% | 6.52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 |
市場注目の銘柄
チャート関連のコラム
