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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 3,545 | 3,590 | 3,425 | 3,490 | -25 | -0.7% | 264,700 |
| 2021/12/15 | 3,400 | 3,540 | 3,360 | 3,515 | +130 | +3.8% | 220,000 |
| 2021/12/14 | 3,325 | 3,430 | 3,305 | 3,385 | ±0 | ±0% | 247,700 |
| 2021/12/13 | 3,435 | 3,500 | 3,335 | 3,385 | -120 | -3.4% | 294,500 |
| 2021/12/10 | 3,460 | 3,575 | 3,385 | 3,505 | -70 | -2% | 949,100 |
| 2021/12/09 | 3,730 | 3,790 | 3,540 | 3,575 | -115 | -3.1% | 535,400 |
| 2021/12/08 | 3,655 | 3,700 | 3,575 | 3,690 | +105 | +2.9% | 516,600 |
| 2021/12/07 | 3,500 | 3,585 | 3,400 | 3,585 | +255 | +7.7% | 587,100 |
| 2021/12/06 | 3,315 | 3,385 | 3,240 | 3,330 | -35 | -1% | 318,900 |
| 2021/12/03 | 3,185 | 3,380 | 3,185 | 3,365 | +265 | +8.5% | 520,400 |
| 2021/12/02 | 3,160 | 3,170 | 3,055 | 3,100 | -130 | -4% | 407,000 |
| 2021/12/01 | 3,145 | 3,270 | 3,025 | 3,230 | +75 | +2.4% | 556,400 |
| 2021/11/30 | 3,145 | 3,290 | 3,120 | 3,155 | +40 | +1.3% | 1,026,900 |
| 2021/11/29 | 3,005 | 3,330 | 3,000 | 3,115 | -170 | -5.2% | 1,022,100 |
| 2021/11/26 | 3,460 | 3,480 | 3,260 | 3,285 | -180 | -5.2% | 452,100 |
| 2021/11/25 | 3,520 | 3,520 | 3,410 | 3,465 | +15 | +0.4% | 315,500 |
| 2021/11/24 | 3,510 | 3,550 | 3,430 | 3,450 | -90 | -2.5% | 268,900 |
| 2021/11/22 | 3,580 | 3,595 | 3,445 | 3,540 | -85 | -2.3% | 411,200 |
| 2021/11/19 | 3,805 | 3,820 | 3,590 | 3,625 | -80 | -2.2% | 391,400 |
| 2021/11/18 | 3,715 | 3,855 | 3,685 | 3,705 | -40 | -1.1% | 402,200 |
| 2021/11/17 | 3,800 | 3,815 | 3,660 | 3,745 | -95 | -2.5% | 449,300 |
| 2021/11/16 | 3,870 | 3,945 | 3,805 | 3,840 | +15 | +0.4% | 365,100 |
| 2021/11/15 | 3,700 | 3,825 | 3,580 | 3,825 | -155 | -3.9% | 912,200 |
| 2021/11/12 | 4,085 | 4,120 | 3,905 | 3,980 | -110 | -2.7% | 469,600 |
| 2021/11/11 | 4,170 | 4,240 | 4,045 | 4,090 | -75 | -1.8% | 323,400 |
| 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 |
901～
950
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 | 101,200円 | +5.4% | -0.5% | 0.99% | 18.89倍 | 1.60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 | 60,800円 | +21.8% | +26.2% | 3.29% | 29.27倍 | 6.11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 | 296,400円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55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 | 99,200円 | -3.7% | +9.3% | 4.44% | 14.58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
