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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 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 |
2010/05/27 | 58,900 | 58,900 | 58,800 | 58,800 | +800 | +1.4% | 4 |
2010/05/26 | 57,500 | 58,000 | 57,500 | 58,000 | +500 | +0.9% | 28 |
2010/05/25 | 57,700 | 57,700 | 57,500 | 57,500 | ±0 | ±0% | 17 |
2010/05/24 | 57,500 | 57,500 | 57,500 | 57,500 | - | - | 6 |
2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/20 | 59,400 | 59,400 | 57,500 | 57,500 | -1,900 | -3.2% | 5 |
2010/05/19 | 56,800 | 59,400 | 56,800 | 59,400 | +3,600 | +6.5% | 9 |
2010/05/18 | 55,600 | 55,800 | 55,600 | 55,800 | -1,800 | -3.1% | 7 |
2010/05/17 | 57,000 | 57,600 | 57,000 | 57,600 | +600 | +1.1% | 11 |
2010/05/14 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 3 |
2010/05/13 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 3 |
2010/05/12 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
2010/05/11 | 58,000 | 58,000 | 57,000 | 57,000 | - | - | 6 |
2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/07 | 57,000 | 58,500 | 53,000 | 58,000 | ±0 | ±0% | 17 |
2010/05/06 | 59,000 | 59,000 | 58,000 | 58,000 | -3,000 | -4.9% | 7 |
3501~
3550
件表示中 / 3571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 | 49,200円 | +66.4% | - | 2.03% | 22.69倍 | 1.07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 | 57,200円 | +20.1% | +32.9% | 1.75% | 8.99倍 | 1.24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 |
Defコンサル | 6,200円 | +31.6% | - | 0.00% | - | 2.48倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
イシン | 94,500円 | +5.8% | -2.1% | 0.00% | 12.75倍 | 1.91倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
リグア | 119,500円 | -2.1% | +29.0% | 0.00% | 20.01倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム