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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,570 | 1,584 | 1,546 | 1,551 | -35 | -2.2% | 372,000 |
| 2024/02/22 | 1,613 | 1,616 | 1,585 | 1,586 | -7 | -0.4% | 216,600 |
| 2024/02/21 | 1,600 | 1,611 | 1,587 | 1,593 | -15 | -0.9% | 223,600 |
| 2024/02/20 | 1,644 | 1,644 | 1,597 | 1,608 | -37 | -2.2% | 331,400 |
| 2024/02/19 | 1,673 | 1,677 | 1,626 | 1,645 | -28 | -1.7% | 270,400 |
| 2024/02/16 | 1,624 | 1,685 | 1,574 | 1,673 | +56 | +3.5% | 540,800 |
| 2024/02/15 | 1,600 | 1,740 | 1,588 | 1,617 | -62 | -3.7% | 1,045,300 |
| 2024/02/14 | 1,753 | 1,755 | 1,673 | 1,679 | -108 | -6% | 687,300 |
| 2024/02/13 | 1,844 | 1,844 | 1,782 | 1,787 | -48 | -2.6% | 425,300 |
| 2024/02/09 | 1,812 | 1,852 | 1,809 | 1,835 | +10 | +0.5% | 196,300 |
| 2024/02/08 | 1,828 | 1,836 | 1,798 | 1,825 | +6 | +0.3% | 173,300 |
| 2024/02/07 | 1,847 | 1,849 | 1,802 | 1,819 | -12 | -0.7% | 173,500 |
| 2024/02/06 | 1,850 | 1,852 | 1,825 | 1,831 | -31 | -1.7% | 203,300 |
| 2024/02/05 | 1,825 | 1,872 | 1,810 | 1,862 | +37 | +2% | 335,400 |
| 2024/02/02 | 1,799 | 1,828 | 1,782 | 1,825 | +27 | +1.5% | 212,900 |
| 2024/02/01 | 1,807 | 1,818 | 1,778 | 1,798 | -26 | -1.4% | 277,300 |
| 2024/01/31 | 1,828 | 1,833 | 1,798 | 1,824 | -4 | -0.2% | 159,700 |
| 2024/01/30 | 1,840 | 1,873 | 1,825 | 1,828 | +8 | +0.4% | 271,800 |
| 2024/01/29 | 1,816 | 1,837 | 1,793 | 1,820 | +15 | +0.8% | 167,200 |
| 2024/01/26 | 1,822 | 1,855 | 1,804 | 1,805 | -28 | -1.5% | 223,600 |
| 2024/01/25 | 1,808 | 1,869 | 1,802 | 1,833 | +25 | +1.4% | 253,100 |
| 2024/01/24 | 1,820 | 1,827 | 1,794 | 1,808 | -5 | -0.3% | 157,900 |
| 2024/01/23 | 1,848 | 1,848 | 1,813 | 1,813 | -30 | -1.6% | 201,600 |
| 2024/01/22 | 1,787 | 1,848 | 1,764 | 1,843 | +62 | +3.5% | 282,000 |
| 2024/01/19 | 1,837 | 1,840 | 1,780 | 1,781 | -47 | -2.6% | 255,300 |
| 2024/01/18 | 1,810 | 1,834 | 1,791 | 1,828 | +16 | +0.9% | 223,400 |
| 2024/01/17 | 1,827 | 1,836 | 1,797 | 1,812 | -38 | -2.1% | 325,500 |
| 2024/01/16 | 1,845 | 1,906 | 1,843 | 1,850 | +12 | +0.7% | 393,500 |
| 2024/01/15 | 1,891 | 1,891 | 1,835 | 1,838 | -45 | -2.4% | 327,100 |
| 2024/01/12 | 1,847 | 1,891 | 1,831 | 1,883 | +31 | +1.7% | 405,600 |
| 2024/01/11 | 1,854 | 1,856 | 1,817 | 1,852 | +14 | +0.8% | 285,000 |
| 2024/01/10 | 1,854 | 1,854 | 1,805 | 1,838 | -17 | -0.9% | 428,600 |
| 2024/01/09 | 1,723 | 1,861 | 1,723 | 1,855 | +130 | +7.5% | 744,800 |
| 2024/01/05 | 1,790 | 1,791 | 1,720 | 1,725 | -119 | -6.5% | 816,400 |
| 2024/01/04 | 1,795 | 1,853 | 1,780 | 1,844 | -8 | -0.4% | 429,300 |
| 2023/12/29 | 1,851 | 1,879 | 1,831 | 1,852 | +7 | +0.4% | 489,700 |
| 2023/12/28 | 1,777 | 1,845 | 1,751 | 1,845 | +78 | +4.4% | 456,300 |
| 2023/12/27 | 1,750 | 1,771 | 1,727 | 1,767 | ±0 | ±0% | 437,400 |
| 2023/12/26 | 1,739 | 1,790 | 1,736 | 1,767 | +18 | +1% | 347,500 |
| 2023/12/25 | 1,783 | 1,802 | 1,744 | 1,749 | -40 | -2.2% | 288,000 |
| 2023/12/22 | 1,785 | 1,818 | 1,778 | 1,789 | +16 | +0.9% | 270,900 |
| 2023/12/21 | 1,765 | 1,800 | 1,761 | 1,773 | -10 | -0.6% | 254,100 |
| 2023/12/20 | 1,844 | 1,844 | 1,783 | 1,783 | -62 | -3.4% | 531,700 |
| 2023/12/19 | 1,780 | 1,845 | 1,754 | 1,845 | +51 | +2.8% | 661,300 |
| 2023/12/18 | 1,770 | 1,814 | 1,751 | 1,794 | +20 | +1.1% | 574,400 |
| 2023/12/15 | 1,716 | 1,794 | 1,715 | 1,774 | +84 | +5% | 873,000 |
| 2023/12/14 | 1,680 | 1,703 | 1,646 | 1,690 | +82 | +5.1% | 781,000 |
| 2023/12/13 | 1,569 | 1,614 | 1,567 | 1,608 | +46 | +2.9% | 344,000 |
| 2023/12/12 | 1,643 | 1,646 | 1,560 | 1,562 | -68 | -4.2% | 413,900 |
| 2023/12/11 | 1,603 | 1,671 | 1,600 | 1,630 | -6 | -0.4% | 654,500 |
51～
100
件表示中 / 1981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 | 138,300円 | +12.3% | -80.6% | 0.72% | 123.81倍 | 2.47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 |
| 日本ケア | 191,500円 | +10.2% | +13.6% | 3.66% | 16.53倍 | 1.80倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ＮＪＳ | 310,000円 | +2.2% | +37.9% | 2.90% | 19.08倍 | 1.21倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| イージェイＨＤ | 186,800円 | +2.1% | +3.5% | 2.94% | 9.15倍 | 1.03倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| アミューズ | 160,900円 | +1.0% | -43.8% | 2.49% | 26.71倍 | 0.80倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
