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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 922 | 930 | 861 | 881 | -51 | -5.5% | 286,600 |
| 2025/04/03 | 918 | 943 | 915 | 932 | -23 | -2.4% | 174,100 |
| 2025/04/02 | 999 | 999 | 953 | 955 | -32 | -3.2% | 193,800 |
| 2025/04/01 | 971 | 1,008 | 968 | 987 | +11 | +1.1% | 230,900 |
| 2025/03/31 | 1,006 | 1,009 | 976 | 976 | -48 | -4.7% | 282,700 |
| 2025/03/28 | 1,026 | 1,054 | 1,022 | 1,024 | -32 | -3% | 258,300 |
| 2025/03/27 | 1,047 | 1,070 | 1,043 | 1,056 | -1 | -0.1% | 531,800 |
| 2025/03/26 | 1,040 | 1,065 | 1,039 | 1,057 | +19 | +1.8% | 225,200 |
| 2025/03/25 | 1,035 | 1,040 | 1,020 | 1,038 | +15 | +1.5% | 140,000 |
| 2025/03/24 | 1,038 | 1,038 | 1,013 | 1,023 | -7 | -0.7% | 176,700 |
| 2025/03/21 | 1,034 | 1,049 | 1,030 | 1,030 | -3 | -0.3% | 92,700 |
| 2025/03/19 | 1,040 | 1,054 | 1,033 | 1,033 | -7 | -0.7% | 103,100 |
| 2025/03/18 | 1,040 | 1,053 | 1,030 | 1,040 | -4 | -0.4% | 112,600 |
| 2025/03/17 | 1,022 | 1,045 | 1,017 | 1,044 | +32 | +3.2% | 187,900 |
| 2025/03/14 | 999 | 1,014 | 999 | 1,012 | +7 | +0.7% | 167,700 |
| 2025/03/13 | 1,016 | 1,020 | 1,004 | 1,005 | -13 | -1.3% | 171,200 |
| 2025/03/12 | 1,003 | 1,028 | 1,003 | 1,018 | +8 | +0.8% | 133,300 |
| 2025/03/11 | 1,012 | 1,020 | 996 | 1,010 | -20 | -1.9% | 253,000 |
| 2025/03/10 | 1,015 | 1,042 | 1,010 | 1,030 | +22 | +2.2% | 207,100 |
| 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 |
1～
50
件表示中 / 2202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 | 88,100円 | +5.4% | -52.9% | 1.14% | 39.45倍 | 1.44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 |
| ナレルＧ | 229,500円 | +18.7% | +5.3% | 5.01% | 8.61倍 | 1.49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 |
| ＣＯＯＫ | 18,500円 | -8.1% | -45.9% | 0.00% | 33.94倍 | 1.12倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ＩＮＴＬＯＯＰ | 420,500円 | +27.6% | +30.3% | 0.00% | 16.25倍 | 3.67倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| いであ | 261,600円 | +2.8% | +3.3% | 4.51% | 7.78倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
