エアトリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,020 | 3,040 | 2,902 | 2,980 | -6 | -0.2% | 788,900 |
| 2022/03/02 | 3,050 | 3,180 | 2,891 | 2,986 | -154 | -4.9% | 920,900 |
| 2022/03/01 | 3,120 | 3,200 | 3,080 | 3,140 | +55 | +1.8% | 737,500 |
| 2022/02/28 | 2,945 | 3,160 | 2,835 | 3,085 | +125 | +4.2% | 1,093,900 |
| 2022/02/25 | 2,887 | 2,995 | 2,770 | 2,960 | +273 | +10.2% | 1,270,300 |
| 2022/02/24 | 2,871 | 2,911 | 2,654 | 2,687 | -238 | -8.1% | 1,440,700 |
| 2022/02/22 | 3,065 | 3,145 | 2,902 | 2,925 | -280 | -8.7% | 1,193,000 |
| 2022/02/21 | 3,280 | 3,325 | 3,135 | 3,205 | -285 | -8.2% | 953,900 |
| 2022/02/18 | 3,400 | 3,515 | 3,370 | 3,490 | +20 | +0.6% | 775,800 |
| 2022/02/17 | 3,600 | 3,625 | 3,380 | 3,470 | -45 | -1.3% | 1,156,100 |
| 2022/02/16 | 3,495 | 3,540 | 3,305 | 3,515 | +160 | +4.8% | 1,043,400 |
| 2022/02/15 | 3,165 | 3,480 | 3,165 | 3,355 | +377 | +12.7% | 1,712,100 |
| 2022/02/14 | 3,095 | 3,190 | 2,931 | 2,978 | -217 | -6.8% | 1,025,600 |
| 2022/02/10 | 3,095 | 3,195 | 3,040 | 3,195 | +130 | +4.2% | 733,600 |
| 2022/02/09 | 3,150 | 3,175 | 3,020 | 3,065 | -15 | -0.5% | 720,900 |
| 2022/02/08 | 3,110 | 3,190 | 3,050 | 3,080 | +50 | +1.7% | 786,800 |
| 2022/02/07 | 3,020 | 3,090 | 2,990 | 3,030 | -60 | -1.9% | 591,100 |
| 2022/02/04 | 2,874 | 3,110 | 2,790 | 3,090 | +166 | +5.7% | 1,181,800 |
| 2022/02/03 | 2,944 | 2,996 | 2,865 | 2,924 | -70 | -2.3% | 709,200 |
| 2022/02/02 | 2,835 | 3,010 | 2,805 | 2,994 | +259 | +9.5% | 825,600 |
| 2022/02/01 | 2,907 | 2,920 | 2,714 | 2,735 | -80 | -2.8% | 811,400 |
| 2022/01/31 | 2,630 | 2,852 | 2,603 | 2,815 | +224 | +8.6% | 771,100 |
| 2022/01/28 | 2,640 | 2,652 | 2,465 | 2,591 | +1 | ±0% | 806,100 |
| 2022/01/27 | 2,655 | 2,740 | 2,554 | 2,590 | -37 | -1.4% | 723,900 |
| 2022/01/26 | 2,583 | 2,677 | 2,562 | 2,627 | +41 | +1.6% | 503,500 |
| 2022/01/25 | 2,662 | 2,713 | 2,551 | 2,586 | -124 | -4.6% | 804,700 |
| 2022/01/24 | 2,788 | 2,846 | 2,655 | 2,710 | -81 | -2.9% | 1,109,800 |
| 2022/01/21 | 2,566 | 2,808 | 2,561 | 2,791 | +157 | +6% | 1,361,700 |
| 2022/01/20 | 2,451 | 2,680 | 2,451 | 2,634 | +173 | +7% | 899,900 |
| 2022/01/19 | 2,498 | 2,549 | 2,452 | 2,461 | -93 | -3.6% | 548,900 |
| 2022/01/18 | 2,438 | 2,696 | 2,434 | 2,554 | +130 | +5.4% | 998,600 |
| 2022/01/17 | 2,449 | 2,474 | 2,381 | 2,424 | +44 | +1.8% | 346,400 |
| 2022/01/14 | 2,360 | 2,410 | 2,320 | 2,380 | +1 | ±0% | 304,800 |
| 2022/01/13 | 2,481 | 2,497 | 2,379 | 2,379 | -134 | -5.3% | 300,100 |
| 2022/01/12 | 2,452 | 2,550 | 2,452 | 2,513 | +111 | +4.6% | 410,100 |
| 2022/01/11 | 2,403 | 2,470 | 2,360 | 2,402 | -41 | -1.7% | 576,000 |
| 2022/01/07 | 2,538 | 2,544 | 2,398 | 2,443 | -137 | -5.3% | 901,000 |
| 2022/01/06 | 2,545 | 2,658 | 2,540 | 2,580 | -247 | -8.7% | 885,000 |
| 2022/01/05 | 3,005 | 3,010 | 2,815 | 2,827 | -203 | -6.7% | 597,800 |
| 2022/01/04 | 3,095 | 3,120 | 3,015 | 3,030 | -40 | -1.3% | 325,400 |
| 2021/12/30 | 3,235 | 3,235 | 3,070 | 3,070 | -175 | -5.4% | 305,200 |
| 2021/12/29 | 3,270 | 3,285 | 3,205 | 3,245 | -10 | -0.3% | 180,600 |
| 2021/12/28 | 3,205 | 3,280 | 3,205 | 3,255 | +45 | +1.4% | 248,500 |
| 2021/12/27 | 3,305 | 3,320 | 3,210 | 3,210 | -145 | -4.3% | 258,800 |
| 2021/12/24 | 3,380 | 3,460 | 3,335 | 3,355 | +20 | +0.6% | 260,800 |
| 2021/12/23 | 3,305 | 3,345 | 3,205 | 3,335 | +15 | +0.5% | 310,500 |
| 2021/12/22 | 3,395 | 3,435 | 3,285 | 3,320 | -35 | -1% | 319,000 |
| 2021/12/21 | 3,345 | 3,410 | 3,285 | 3,355 | +90 | +2.8% | 243,500 |
| 2021/12/20 | 3,355 | 3,415 | 3,250 | 3,265 | -105 | -3.1% | 233,500 |
| 2021/12/17 | 3,420 | 3,445 | 3,330 | 3,370 | -120 | -3.4% | 297,000 |
851～
900
件表示中 / 2296件
類似銘柄と比較する
現在ご覧いただいている「エアトリ」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 |
|---|---|---|---|---|---|---|---|---|
| エアトリ | 101,700円 | +5.4% | -0.5% | 0.98% | 18.98倍 | 1.61倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 鎌倉新書 | 61,000円 | +21.8% | +26.2% | 3.28% | 29.37倍 | 6.13倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| いであ | 313,000円 | +2.8% | +3.3% | 3.77% | 9.31倍 | 0.76倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＥＲＩ ＨＤ | 297,300円 | +14.9% | +34.9% | 2.35% | 13.30倍 | 3.56倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ウィルＧ | 99,400円 | -3.7% | +9.3% | 4.43% | 14.61倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
