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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,180 | 4,205 | 4,085 | 4,165 | -85 | -2% | 359,700 |
| 2021/11/09 | 4,320 | 4,320 | 4,150 | 4,250 | -60 | -1.4% | 466,900 |
| 2021/11/08 | 4,390 | 4,500 | 4,230 | 4,310 | +85 | +2% | 1,064,100 |
| 2021/11/05 | 4,070 | 4,260 | 4,025 | 4,225 | +195 | +4.8% | 537,200 |
| 2021/11/04 | 4,215 | 4,220 | 3,980 | 4,030 | -115 | -2.8% | 535,000 |
| 2021/11/02 | 3,995 | 4,150 | 3,995 | 4,145 | +245 | +6.3% | 577,900 |
| 2021/11/01 | 3,910 | 3,935 | 3,835 | 3,900 | +45 | +1.2% | 329,000 |
| 2021/10/29 | 3,900 | 3,995 | 3,820 | 3,855 | -60 | -1.5% | 376,900 |
| 2021/10/28 | 3,755 | 3,930 | 3,745 | 3,915 | +130 | +3.4% | 336,400 |
| 2021/10/27 | 3,890 | 3,890 | 3,780 | 3,785 | -135 | -3.4% | 305,400 |
| 2021/10/26 | 3,850 | 3,990 | 3,845 | 3,920 | +135 | +3.6% | 277,100 |
| 2021/10/25 | 3,805 | 3,840 | 3,735 | 3,785 | -110 | -2.8% | 261,000 |
| 2021/10/22 | 3,950 | 3,995 | 3,875 | 3,895 | -25 | -0.6% | 276,800 |
| 2021/10/21 | 4,105 | 4,230 | 3,910 | 3,920 | -255 | -6.1% | 654,600 |
| 2021/10/20 | 3,950 | 4,235 | 3,860 | 4,175 | +240 | +6.1% | 749,300 |
| 2021/10/19 | 3,895 | 3,965 | 3,785 | 3,935 | +50 | +1.3% | 380,100 |
| 2021/10/18 | 4,005 | 4,050 | 3,845 | 3,885 | -115 | -2.9% | 467,000 |
| 2021/10/15 | 4,120 | 4,125 | 3,945 | 4,000 | -60 | -1.5% | 390,400 |
| 2021/10/14 | 4,035 | 4,100 | 3,930 | 4,060 | +40 | +1% | 380,400 |
| 2021/10/13 | 4,070 | 4,205 | 4,010 | 4,020 | -100 | -2.4% | 464,400 |
| 2021/10/12 | 4,140 | 4,210 | 4,035 | 4,120 | -90 | -2.1% | 535,300 |
| 2021/10/11 | 4,125 | 4,215 | 3,935 | 4,210 | +95 | +2.3% | 652,900 |
| 2021/10/08 | 3,965 | 4,190 | 3,945 | 4,115 | +205 | +5.2% | 736,300 |
| 2021/10/07 | 3,865 | 4,010 | 3,815 | 3,910 | +45 | +1.2% | 747,700 |
| 2021/10/06 | 4,190 | 4,195 | 3,780 | 3,865 | -235 | -5.7% | 1,215,900 |
| 2021/10/05 | 4,210 | 4,265 | 3,905 | 4,100 | -165 | -3.9% | 1,338,100 |
| 2021/10/04 | 4,545 | 4,595 | 4,110 | 4,265 | -100 | -2.3% | 1,747,100 |
| 2021/10/01 | 4,225 | 4,430 | 3,985 | 4,365 | -35 | -0.8% | 1,761,600 |
| 2021/09/30 | 4,050 | 4,480 | 4,035 | 4,400 | +500 | +12.8% | 2,725,100 |
| 2021/09/29 | 3,550 | 3,905 | 3,535 | 3,900 | +350 | +9.9% | 1,417,300 |
| 2021/09/28 | 3,680 | 3,690 | 3,510 | 3,550 | -60 | -1.7% | 638,700 |
| 2021/09/27 | 3,650 | 3,795 | 3,570 | 3,610 | +85 | +2.4% | 1,271,300 |
| 2021/09/24 | 3,425 | 3,580 | 3,405 | 3,525 | +200 | +6% | 1,093,400 |
| 2021/09/22 | 3,340 | 3,420 | 3,240 | 3,325 | +15 | +0.5% | 714,900 |
| 2021/09/21 | 3,015 | 3,360 | 2,980 | 3,310 | +225 | +7.3% | 799,300 |
| 2021/09/17 | 3,070 | 3,140 | 3,025 | 3,085 | +85 | +2.8% | 461,200 |
| 2021/09/16 | 3,095 | 3,145 | 2,931 | 3,000 | -140 | -4.5% | 565,700 |
| 2021/09/15 | 3,225 | 3,235 | 3,080 | 3,140 | -140 | -4.3% | 387,200 |
| 2021/09/14 | 3,260 | 3,290 | 3,160 | 3,280 | +65 | +2% | 299,600 |
| 2021/09/13 | 3,295 | 3,295 | 3,135 | 3,215 | -100 | -3% | 401,500 |
| 2021/09/10 | 3,315 | 3,360 | 3,200 | 3,315 | -5 | -0.2% | 544,900 |
| 2021/09/09 | 3,260 | 3,410 | 3,240 | 3,320 | -40 | -1.2% | 439,900 |
| 2021/09/08 | 3,160 | 3,370 | 3,110 | 3,360 | +260 | +8.4% | 923,700 |
| 2021/09/07 | 3,220 | 3,335 | 3,030 | 3,100 | -10 | -0.3% | 991,500 |
| 2021/09/06 | 3,050 | 3,140 | 3,020 | 3,110 | +193 | +6.6% | 575,500 |
| 2021/09/03 | 2,910 | 2,960 | 2,856 | 2,917 | +12 | +0.4% | 404,200 |
| 2021/09/02 | 2,957 | 2,973 | 2,827 | 2,905 | -78 | -2.6% | 516,100 |
| 2021/09/01 | 2,948 | 2,997 | 2,883 | 2,983 | +49 | +1.7% | 411,200 |
| 2021/08/31 | 2,904 | 2,971 | 2,835 | 2,934 | +31 | +1.1% | 482,000 |
| 2021/08/30 | 2,796 | 2,924 | 2,790 | 2,903 | +189 | +7% | 565,900 |
851～
900
件表示中 / 2221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 | 95,400円 | +5.4% | -52.9% | 1.05% | 42.72倍 | 1.56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 |
| いであ | 288,400円 | +2.8% | +3.3% | 4.09% | 8.58倍 | 0.72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 |
| シイエム・シイ | 150,000円 | +12.7% | +16.3% | 3.47% | 8.16倍 | 0.95倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| 東 祥 | 55,700円 | +9.9% | +22.0% | 0.90% | 10.67倍 | 0.59倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ユニバ園芸 | 415,500円 | +22.3% | +9.4% | 0.60% | 10.85倍 | 1.54倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
