9376 ユーラシア旅行社

9376
2024/03/27
時価
19億円
PER 予
23.98倍
2010年以降
赤字-427.7倍
(2010-2023年)
PBR
1.18倍
2010年以降
0.52-1.64倍
(2010-2023年)
配当 予
1.92%
ROE 予
4.91%
ROA 予
3.23%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
520
始値
520
高値
522
安値
520
終値 +0.38%
522
出来高 +114.29%
1,500

乖離率

株価(5日)
移動平均値
-0.38%
524
株価(25日)
移動平均値
+2.55%
509
出来高(5日)
移動平均値
+8.7%
1,380

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/28520522520522+0.38%1,50019億2618万+2.55%24.081.18
03/275205285205200%70019億1880万+2.36%23.981.18
03/26529529520520-1.7%1,60019億1880万+2.77%23.981.18
03/25527532521529+0.19%2,60019億5201万+4.75%24.41.2
03/22528528528528-0.38%50019億4832万+4.76%24.351.2
03/21531531511530-0.19%9,10019億5570万+5.58%24.451.2
03/195325335255310%1,20019億5939万+5.99%24.491.2
03/18538538522531+0.57%6,70019億5939万+6.2%24.491.2
03/15524530517528+0.76%7,10019億4832万+5.81%24.351.2
03/14521529514524+0.58%4,20019億3356万+5.01%24.171.19
03/13531538516521-2.25%8,30019億2249万+4.41%24.031.18
03/12545550533533-0.37%12,10019億6677万+7.03%24.581.21
03/11511540506535+4.29%12,50019億7415万+7.43%24.681.21
03/08506522506513+1.38%5,90018億9297万+3.22%23.661.16
03/07490506490506+3.27%6,60018億6714万+1.4%23.341.15
03/06483491483490+0.2%3,30018億810万-2%22.61.11
03/05483489483489+0.82%2,20018億441万-2.59%22.551.11
03/04484486483485+0.83%1,00017億8965万-3.58%22.371.1
03/01491491481481-2.04%4,90017億7489万-4.75%22.191.09
02/29482491482491+1.87%50018億1179万-2.96%22.651.11
02/284824854794820%1,60017億7858万-4.74%22.231.09
02/27484485482482-1.03%1,70017億7858万-4.74%22.231.09
02/26485488483487+0.41%2,30017億9703万-3.94%22.461.1
02/224844864784850%2,20017億8965万-4.34%22.371.1
02/21486488485485-0.21%1,10017億8965万-4.34%22.371.1
02/20489493482486-0.61%3,20017億9334万-4.14%22.421.1
02/19488497468489-0.61%10,40018億441万-3.55%22.551.11
02/16487494487492+1.03%2,80018億1548万-2.96%22.691.11
02/15495495487487-2.21%5,60017億9703万-3.94%22.461.1
02/144975094954980%5,10018億3762万-1.97%22.971.13
02/13504504495498-1.97%5,20018億3762万-1.97%22.971.13
02/09505510505508+0.59%50018億7452万0%23.431.15
02/08521521505505-3.07%3,70018億6345万-0.59%23.291.14
02/07520523520521+0.97%1,20019億2249万+2.56%24.031.18
02/06516516516516+0.19%70019億404万+1.98%23.81.17
02/05525525515515+0.39%1,50019億35万+2.18%23.751.17
02/02524524506513-2.1%4,90018億9297万+2.19%23.661.16
02/01538538516524-4.73%10,40019億3356万+4.8%24.171.19
01/31535550531550+2.8%10,40020億2950万+10.44%25.371.25
01/30537538525535-0.93%2,00019億7415万+8.3%24.681.21
01/29529540529540+1.89%5,60019億9260万+9.98%24.911.22
01/26535535514530-0.93%6,80019億5570万+8.38%24.451.2
01/25502535502535+6.57%21,60019億7415万+9.86%24.681.21
01/24489503488502+2.03%25,30018億5238万+3.51%23.151.14
01/23490495487492+1.44%4,70018億1548万+1.65%22.691.11
01/22488496485485-0.41%9,20017億8965万+0.41%22.371.1
01/19490497485487-0.41%6,60017億9703万+1.04%22.461.1
01/18487490479489+0.41%6,80018億441万+1.66%22.551.11
01/17488490480487-0.41%8,30017億9703万+1.67%22.461.1
01/164884944854890%4,20018億441万+2.3%22.551.11
01/15497497486489-1.41%12,00018億441万+2.52%22.551.11
01/12493496490496+0.61%2,30018億3024万+4.42%22.881.12
01/11504504488493-2.18%17,60018億1917万+4.01%22.741.12
01/10505505498504+0.8%7,50018億5976万+6.55%23.251.14
01/09511511500500-0.99%9,10018億4500万+6.16%23.061.13
01/05506510500505+0.6%9,10018億6345万+7.68%23.291.14
01/04503514495502+2.66%25,50018億5238万+7.49%23.151.14
2023
12/29484505481489+2.09%18,60018億441万+5.16%22.551.11
12/28472482466479+3.23%11,80017億6751万+3.46%22.091.08
12/27471472462464-0.22%3,50017億1216万+0.22%21.41.05
12/26470476465465+0.65%4,90017億1585万+0.43%21.451.05
12/25476476461462-1.7%3,80017億478万-0.22%21.311.05
12/22469470466470+0.86%60017億3430万+1.51%21.681.06
12/214664664664660%1,30017億1954万+0.65%21.491.06
12/20477477466466-2.31%3,90017億1954万+0.65%21.491.06
12/19491491467477-1.24%3,10017億6013万+3.02%221.08
12/18496498473483-2.23%9,30017億8227万+4.55%22.281.09
12/15480495480494+3.35%11,20018億2286万+7.16%22.791.12
12/14455478455478+4.82%15,70017億6382万+3.91%22.051.08
12/13456458455456+0.66%1,40016億8264万-0.65%21.031.03
12/12460460453453-0.88%1,60016億7157万-1.31%20.891.03
12/11459459449457-0.65%8,20016億8633万-0.44%21.081.03
12/08464465457460+0.88%8,80016億9740万+0.22%21.221.04
12/07453456447456+0.66%2,90016億8264万-0.65%21.031.03
12/06452454444453+0.22%4,20016億7157万-1.09%20.891.03
12/05460460440452-1.74%13,30016億6788万-1.31%20.851.02
12/04465465457460-1.08%1,80016億9740万+0.44%21.221.04
12/01467467454465+2.65%3,50017億1585万+1.75%21.451.05
11/30468468453453-3.21%4,30016億7157万-0.66%20.891.03
11/29455473454468+4%9,90017億2692万+2.86%21.591.06
11/284504504504500%1,00016億6050万-0.88%20.761.02
11/274544554494500%2,20016億6050万-0.88%20.761.02
11/24456456441450-2.6%12,00016億6050万-0.88%20.761.02
11/22462462462462-0.65%50017億478万+1.76%21.311.05
11/21462465460465+0.65%1,80017億1585万+2.65%21.451.05
11/20457467457462-0.65%2,10017億478万+2.21%21.311.05
11/174654654604650%50017億1585万+2.88%21.451.05
11/164624654624650%40017億1585万+3.1%21.451.05
11/15469469465465-1.06%1,80017億1585万+3.33%21.451.05
11/14460470460470+1.73%3,80017億3430万+4.68%21.681.06
11/13465468462462-0.65%2,20017億478万+3.13%21.311.05
11/10470471461465+0.43%1,60017億1585万+4.03%21.451.05
11/09467467454463+0.87%4,20017億847万+3.81%21.361.05
11/08459483457459+1.77%17,00016億9371万+3.15%21.171.04
11/07461461450451-1.74%5,10016億6419万+1.35%20.81.02
11/06453460446459+1.55%6,20016億9371万+3.15%21.171.04
11/02452458452452+0.22%2,70016億6788万+1.8%20.851.02
11/01450451445451+2.04%3,50016億6419万+1.58%20.81.02
10/31446446442442-0.9%40016億3098万-0.23%20.391
10/30442446442446+0.45%20016億4574万+0.45%20.571.01

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
9月期
2,500
250,000
10/4
1,400
140,000
9/18

140,000
8/29
25,900
259
2/7
--+15.87%
1/24
-12.71%
11/27
2008年
9月期
1,550
155,000
10/10
569
56,900
9/26
7,300
73
12/7
--+18.21%
5/19
-29.96%
10/10
2009年
9月期
597
59,700
1/6

59,700
1/5
390
39,000
11/11
11,000
110
11/11
--+34.05%
1/5
-15.88%
2/13
2010年
9月期
670
67,000
7/27

67,000
7/26

他2件
481
48,050
1/26
11,500
115
6/14
--+11.52%
4/13
-11.78%
11/9
2011年
9月期
610
61,000
6/14

61,000
1/24

他3件
410
41,000
3/16

41,000
3/15
6,300
63
12/27
22億5090万15億1290万+11.78%
1/11
-28.77%
3/15
2012年
9月期
615
61,500
3/19
468
46,800
11/28
12,000
120
3/19
22億6935万17億2692万+13.82%
3/19
-5.71%
5/16
2013年
9月期
750
75,000
4/22
493
49,300
10/1
31,500
315
5/1
27億6750万18億1917万+15.92%
3/6
-15.6%
6/7
2014年
9月期
795
79,500
1/28
560
56,000
12/20
40,200
402
1/23
29億3355万20億6640万+24.82%
1/23
-10.2%
10/16
2015年
9月期
629
3/13
510
10/17

10/16

他2件
50,800
3/13
23億2101万18億8190万+4.84%
11/26
-6.62%
8/25
2016年
9月期
550
3/14

11/11
461
4/6
16,700
9/23
20億2950万17億109万+5.94%
3/14
-5.78%
4/6
2017年
9月期
620
2/13
462
10/12
145,500
2/13
22億8780万17億478万+10.6%
2/13
-7.37%
4/13
2018年
9月期
633
1/18
551
7/4
16,900
1/17
23億3577万20億3319万+7.74%
1/18
-6.41%
7/4
2019年
9月期
605
10/1
498
8/15

8/6
79,300
7/31
22億3245万18億3762万+6.49%
3/5
-8.15%
5/14
2020年
9月期
522
12/6
280
3/17
124,200
5/26
19億2618万10億3320万+43.71%
10/28
-31.28%
3/16
2021年
9月期
824
12/4
383
8/18
291,700
1/21
30億4056万14億1327万+25.14%
11/10
-29.76%
1/22
2022年
9月期
620
10/1
401
4/1
51,600
10/1
22億8780万14億7969万+12.59%
5/31
-17.31%
12/2
2023年
9月期
496
5/8
413
12/23
16,800
5/9
18億3024万15億2397万+7.64%
5/8
-4.77%
12/26
最新522
2024/3/28
1,50019億2618万+2.55%
509

年間値上がり率

2002/12/26 vs 2001/12/28
1%(1.01倍)
2003/12/29 vs 2002/12/26
45%(1.45倍)
2004/12/30 vs 2003/12/29
216%(3.16倍)
2005/12/30 vs 2004/12/30
194%(2.94倍)
2006/12/29 vs 2005/12/30
-38%(0.62倍)
2007/12/28 vs 2006/12/29
-51%(0.49倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
5%(1.05倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
45%(1.45倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
223円(2002/01/07)
134%(2.34倍)
522円(3/28)