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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 999 | 1,009 | 985 | 992 | -5 | -0.5% | 138,900 |
| 2024/10/24 | 999 | 1,006 | 986 | 997 | -18 | -1.8% | 188,400 |
| 2024/10/23 | 1,025 | 1,027 | 1,008 | 1,015 | -5 | -0.5% | 132,000 |
| 2024/10/22 | 1,050 | 1,058 | 1,017 | 1,020 | -40 | -3.8% | 201,600 |
| 2024/10/21 | 1,075 | 1,085 | 1,059 | 1,060 | -14 | -1.3% | 124,900 |
| 2024/10/18 | 1,076 | 1,086 | 1,072 | 1,074 | -14 | -1.3% | 104,800 |
| 2024/10/17 | 1,115 | 1,115 | 1,088 | 1,088 | -16 | -1.4% | 138,000 |
| 2024/10/16 | 1,100 | 1,116 | 1,090 | 1,104 | -15 | -1.3% | 150,600 |
| 2024/10/15 | 1,124 | 1,129 | 1,103 | 1,119 | +10 | +0.9% | 124,100 |
| 2024/10/11 | 1,128 | 1,129 | 1,108 | 1,109 | -17 | -1.5% | 123,400 |
| 2024/10/10 | 1,133 | 1,146 | 1,126 | 1,126 | -2 | -0.2% | 109,000 |
| 2024/10/09 | 1,150 | 1,156 | 1,125 | 1,128 | -16 | -1.4% | 151,600 |
| 2024/10/08 | 1,173 | 1,173 | 1,139 | 1,144 | -36 | -3.1% | 165,800 |
| 2024/10/07 | 1,205 | 1,205 | 1,180 | 1,180 | -5 | -0.4% | 97,400 |
| 2024/10/04 | 1,185 | 1,200 | 1,177 | 1,185 | -7 | -0.6% | 91,700 |
| 2024/10/03 | 1,193 | 1,210 | 1,175 | 1,192 | +23 | +2% | 152,400 |
| 2024/10/02 | 1,191 | 1,205 | 1,166 | 1,169 | -44 | -3.6% | 194,600 |
| 2024/10/01 | 1,205 | 1,218 | 1,188 | 1,213 | -4 | -0.3% | 166,100 |
| 2024/09/30 | 1,248 | 1,262 | 1,214 | 1,217 | -61 | -4.8% | 134,200 |
| 2024/09/27 | 1,254 | 1,280 | 1,245 | 1,278 | +58 | +4.8% | 295,900 |
| 2024/09/26 | 1,208 | 1,221 | 1,200 | 1,220 | +20 | +1.7% | 417,800 |
| 2024/09/25 | 1,209 | 1,215 | 1,194 | 1,200 | -17 | -1.4% | 158,500 |
| 2024/09/24 | 1,245 | 1,250 | 1,213 | 1,217 | -22 | -1.8% | 130,400 |
| 2024/09/20 | 1,214 | 1,246 | 1,202 | 1,239 | +59 | +5% | 211,700 |
| 2024/09/19 | 1,165 | 1,188 | 1,161 | 1,180 | +35 | +3.1% | 149,200 |
| 2024/09/18 | 1,181 | 1,191 | 1,135 | 1,145 | -32 | -2.7% | 132,400 |
| 2024/09/17 | 1,192 | 1,199 | 1,164 | 1,177 | -3 | -0.3% | 77,200 |
| 2024/09/13 | 1,197 | 1,209 | 1,180 | 1,180 | -15 | -1.3% | 125,500 |
| 2024/09/12 | 1,165 | 1,197 | 1,165 | 1,195 | +55 | +4.8% | 121,000 |
| 2024/09/11 | 1,190 | 1,190 | 1,134 | 1,140 | -50 | -4.2% | 124,300 |
| 2024/09/10 | 1,197 | 1,208 | 1,179 | 1,190 | +5 | +0.4% | 121,700 |
| 2024/09/09 | 1,194 | 1,194 | 1,162 | 1,185 | -38 | -3.1% | 212,000 |
| 2024/09/06 | 1,246 | 1,257 | 1,213 | 1,223 | -25 | -2% | 128,100 |
| 2024/09/05 | 1,235 | 1,276 | 1,230 | 1,248 | +13 | +1.1% | 127,000 |
| 2024/09/04 | 1,241 | 1,275 | 1,234 | 1,235 | -56 | -4.3% | 157,700 |
| 2024/09/03 | 1,256 | 1,298 | 1,251 | 1,291 | +28 | +2.2% | 84,400 |
| 2024/09/02 | 1,285 | 1,285 | 1,252 | 1,263 | -17 | -1.3% | 85,400 |
| 2024/08/30 | 1,299 | 1,318 | 1,275 | 1,280 | -37 | -2.8% | 167,900 |
| 2024/08/29 | 1,295 | 1,323 | 1,293 | 1,317 | +7 | +0.5% | 126,000 |
| 2024/08/28 | 1,320 | 1,339 | 1,294 | 1,310 | -10 | -0.8% | 157,100 |
| 2024/08/27 | 1,324 | 1,324 | 1,293 | 1,320 | -4 | -0.3% | 166,000 |
| 2024/08/26 | 1,234 | 1,326 | 1,215 | 1,324 | +99 | +8.1% | 374,800 |
| 2024/08/23 | 1,235 | 1,252 | 1,221 | 1,225 | -78 | -6% | 369,500 |
| 2024/08/22 | 1,320 | 1,323 | 1,290 | 1,303 | +21 | +1.6% | 102,300 |
| 2024/08/21 | 1,283 | 1,309 | 1,282 | 1,282 | -23 | -1.8% | 120,600 |
| 2024/08/20 | 1,258 | 1,319 | 1,250 | 1,305 | +93 | +7.7% | 294,100 |
| 2024/08/19 | 1,257 | 1,271 | 1,212 | 1,212 | -46 | -3.7% | 207,300 |
| 2024/08/16 | 1,220 | 1,267 | 1,203 | 1,258 | +49 | +4.1% | 200,700 |
| 2024/08/15 | 1,261 | 1,261 | 1,163 | 1,209 | +6 | +0.5% | 406,400 |
| 2024/08/14 | 1,206 | 1,212 | 1,173 | 1,203 | +43 | +3.7% | 175,300 |
201～
250
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 | 104,200円 | +5.4% | -0.5% | 0.96% | 19.45倍 | 1.65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 | 60,300円 | +21.8% | +26.2% | 3.32% | 29.03倍 | 6.06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 | 314,000円 | +2.8% | +3.3% | 3.76% | 9.34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 | 99,500円 | -3.7% | +9.3% | 4.42% | 14.62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
