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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,020 | 1,024 | 1,007 | 1,008 | -22 | -2.1% | 124,600 |
| 2025/03/06 | 1,025 | 1,041 | 1,024 | 1,030 | +3 | +0.3% | 107,600 |
| 2025/03/05 | 1,020 | 1,037 | 1,011 | 1,027 | +4 | +0.4% | 152,400 |
| 2025/03/04 | 1,009 | 1,025 | 991 | 1,023 | +8 | +0.8% | 257,400 |
| 2025/03/03 | 1,028 | 1,029 | 1,009 | 1,015 | +8 | +0.8% | 151,400 |
| 2025/02/28 | 1,030 | 1,040 | 996 | 1,007 | -30 | -2.9% | 225,600 |
| 2025/02/27 | 1,052 | 1,055 | 1,033 | 1,037 | -15 | -1.4% | 146,100 |
| 2025/02/26 | 1,060 | 1,066 | 1,044 | 1,052 | -22 | -2% | 215,400 |
| 2025/02/25 | 1,085 | 1,092 | 1,065 | 1,074 | -24 | -2.2% | 204,600 |
| 2025/02/21 | 1,147 | 1,163 | 1,090 | 1,098 | -54 | -4.7% | 220,900 |
| 2025/02/20 | 1,131 | 1,178 | 1,131 | 1,152 | +5 | +0.4% | 213,200 |
| 2025/02/19 | 1,146 | 1,158 | 1,126 | 1,147 | -23 | -2% | 203,800 |
| 2025/02/18 | 1,157 | 1,189 | 1,149 | 1,170 | +13 | +1.1% | 196,200 |
| 2025/02/17 | 1,174 | 1,199 | 1,145 | 1,157 | -118 | -9.3% | 347,100 |
| 2025/02/14 | 1,282 | 1,289 | 1,261 | 1,275 | -14 | -1.1% | 144,100 |
| 2025/02/13 | 1,266 | 1,289 | 1,257 | 1,289 | +9 | +0.7% | 95,400 |
| 2025/02/12 | 1,280 | 1,288 | 1,247 | 1,280 | +13 | +1% | 132,300 |
| 2025/02/10 | 1,244 | 1,275 | 1,244 | 1,267 | +23 | +1.8% | 139,400 |
| 2025/02/07 | 1,224 | 1,258 | 1,224 | 1,244 | +20 | +1.6% | 179,100 |
| 2025/02/06 | 1,207 | 1,227 | 1,205 | 1,224 | +22 | +1.8% | 66,300 |
| 2025/02/05 | 1,219 | 1,231 | 1,198 | 1,202 | -5 | -0.4% | 72,900 |
| 2025/02/04 | 1,248 | 1,248 | 1,189 | 1,207 | -25 | -2% | 139,700 |
| 2025/02/03 | 1,240 | 1,241 | 1,222 | 1,232 | -17 | -1.4% | 105,300 |
| 2025/01/31 | 1,259 | 1,261 | 1,236 | 1,249 | -4 | -0.3% | 106,800 |
| 2025/01/30 | 1,253 | 1,262 | 1,226 | 1,253 | +3 | +0.2% | 140,200 |
| 2025/01/29 | 1,225 | 1,266 | 1,218 | 1,250 | +21 | +1.7% | 216,600 |
| 2025/01/28 | 1,154 | 1,236 | 1,154 | 1,229 | +75 | +6.5% | 381,400 |
| 2025/01/27 | 1,142 | 1,164 | 1,131 | 1,154 | +21 | +1.9% | 156,000 |
| 2025/01/24 | 1,110 | 1,147 | 1,110 | 1,133 | +31 | +2.8% | 105,200 |
| 2025/01/23 | 1,093 | 1,110 | 1,082 | 1,102 | -5 | -0.5% | 78,600 |
| 2025/01/22 | 1,099 | 1,107 | 1,091 | 1,107 | +17 | +1.6% | 73,200 |
| 2025/01/21 | 1,098 | 1,101 | 1,078 | 1,090 | +3 | +0.3% | 67,500 |
| 2025/01/20 | 1,077 | 1,096 | 1,075 | 1,087 | +5 | +0.5% | 67,200 |
| 2025/01/17 | 1,085 | 1,086 | 1,068 | 1,082 | -14 | -1.3% | 90,000 |
| 2025/01/16 | 1,095 | 1,140 | 1,092 | 1,096 | +9 | +0.8% | 92,700 |
| 2025/01/15 | 1,117 | 1,120 | 1,078 | 1,087 | -25 | -2.2% | 95,300 |
| 2025/01/14 | 1,099 | 1,119 | 1,095 | 1,112 | +14 | +1.3% | 117,900 |
| 2025/01/10 | 1,090 | 1,139 | 1,072 | 1,098 | -7 | -0.6% | 164,000 |
| 2025/01/09 | 1,058 | 1,112 | 1,057 | 1,105 | +35 | +3.3% | 212,900 |
| 2025/01/08 | 1,125 | 1,125 | 1,068 | 1,070 | -61 | -5.4% | 268,600 |
| 2025/01/07 | 1,144 | 1,150 | 1,125 | 1,131 | -1 | -0.1% | 104,800 |
| 2025/01/06 | 1,157 | 1,157 | 1,132 | 1,132 | -15 | -1.3% | 136,400 |
| 2024/12/30 | 1,155 | 1,173 | 1,147 | 1,147 | -4 | -0.3% | 152,600 |
| 2024/12/27 | 1,116 | 1,156 | 1,111 | 1,151 | +56 | +5.1% | 236,000 |
| 2024/12/26 | 1,127 | 1,148 | 1,090 | 1,095 | -32 | -2.8% | 259,300 |
| 2024/12/25 | 1,144 | 1,170 | 1,116 | 1,127 | -8 | -0.7% | 153,000 |
| 2024/12/24 | 1,168 | 1,169 | 1,127 | 1,135 | -24 | -2.1% | 166,100 |
| 2024/12/23 | 1,167 | 1,185 | 1,150 | 1,159 | +8 | +0.7% | 153,400 |
| 2024/12/20 | 1,200 | 1,233 | 1,151 | 1,151 | -55 | -4.6% | 252,100 |
| 2024/12/19 | 1,130 | 1,226 | 1,130 | 1,206 | +28 | +2.4% | 287,100 |
101～
150
件表示中 / 2283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 | 93,600円 | +5.4% | -0.5% | 1.07% | 17.47倍 | 1.48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 |
| ビーウィズ | 152,400円 | -1.7% | +12.5% | 5.05% | 30.75倍 | 2.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 明光ネット | 75,800円 | +8.5% | +35.0% | 3.43% | 14.50倍 | 1.58倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| ナレルＧ | 235,300円 | +18.7% | +5.3% | 4.89% | 8.83倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アサンテ | 165,400円 | +6.3% | +12.8% | 3.75% | 19.69倍 | 1.66倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
