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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,356 | 1,361 | 1,301 | 1,302 | -72 | -5.2% | 408,600 |
| 2024/05/20 | 1,355 | 1,383 | 1,343 | 1,374 | -1 | -0.1% | 179,800 |
| 2024/05/17 | 1,345 | 1,381 | 1,331 | 1,375 | +9 | +0.7% | 154,500 |
| 2024/05/16 | 1,448 | 1,495 | 1,353 | 1,366 | -27 | -1.9% | 434,800 |
| 2024/05/15 | 1,451 | 1,451 | 1,390 | 1,393 | -56 | -3.9% | 235,500 |
| 2024/05/14 | 1,410 | 1,469 | 1,406 | 1,449 | +52 | +3.7% | 223,300 |
| 2024/05/13 | 1,374 | 1,410 | 1,365 | 1,397 | +14 | +1% | 144,300 |
| 2024/05/10 | 1,400 | 1,406 | 1,383 | 1,383 | -13 | -0.9% | 163,400 |
| 2024/05/09 | 1,412 | 1,415 | 1,390 | 1,396 | -15 | -1.1% | 136,100 |
| 2024/05/08 | 1,431 | 1,446 | 1,410 | 1,411 | -35 | -2.4% | 140,400 |
| 2024/05/07 | 1,438 | 1,486 | 1,431 | 1,446 | +18 | +1.3% | 201,700 |
| 2024/05/02 | 1,440 | 1,458 | 1,413 | 1,428 | ±0 | ±0% | 136,600 |
| 2024/05/01 | 1,425 | 1,454 | 1,415 | 1,428 | +3 | +0.2% | 105,800 |
| 2024/04/30 | 1,436 | 1,436 | 1,412 | 1,425 | -4 | -0.3% | 156,900 |
| 2024/04/26 | 1,416 | 1,433 | 1,402 | 1,429 | +11 | +0.8% | 116,700 |
| 2024/04/25 | 1,450 | 1,464 | 1,418 | 1,418 | -34 | -2.3% | 111,400 |
| 2024/04/24 | 1,475 | 1,482 | 1,452 | 1,452 | -9 | -0.6% | 108,100 |
| 2024/04/23 | 1,460 | 1,490 | 1,456 | 1,461 | +1 | +0.1% | 135,600 |
| 2024/04/22 | 1,434 | 1,460 | 1,416 | 1,460 | +55 | +3.9% | 199,600 |
| 2024/04/19 | 1,480 | 1,483 | 1,405 | 1,405 | -89 | -6% | 332,200 |
| 2024/04/18 | 1,420 | 1,504 | 1,420 | 1,494 | +78 | +5.5% | 228,500 |
| 2024/04/17 | 1,443 | 1,447 | 1,415 | 1,416 | -24 | -1.7% | 163,800 |
| 2024/04/16 | 1,449 | 1,474 | 1,429 | 1,440 | -10 | -0.7% | 184,900 |
| 2024/04/15 | 1,448 | 1,457 | 1,427 | 1,450 | -3 | -0.2% | 140,000 |
| 2024/04/12 | 1,453 | 1,478 | 1,432 | 1,453 | -1 | -0.1% | 219,800 |
| 2024/04/11 | 1,466 | 1,482 | 1,454 | 1,454 | -36 | -2.4% | 164,800 |
| 2024/04/10 | 1,515 | 1,529 | 1,489 | 1,490 | -8 | -0.5% | 131,300 |
| 2024/04/09 | 1,515 | 1,522 | 1,487 | 1,498 | -17 | -1.1% | 154,600 |
| 2024/04/08 | 1,525 | 1,535 | 1,505 | 1,515 | +8 | +0.5% | 172,100 |
| 2024/04/05 | 1,488 | 1,532 | 1,480 | 1,507 | +2 | +0.1% | 227,100 |
| 2024/04/04 | 1,505 | 1,521 | 1,473 | 1,505 | +16 | +1.1% | 215,900 |
| 2024/04/03 | 1,475 | 1,530 | 1,457 | 1,489 | -17 | -1.1% | 283,500 |
| 2024/04/02 | 1,524 | 1,525 | 1,487 | 1,506 | -58 | -3.7% | 423,900 |
| 2024/04/01 | 1,633 | 1,633 | 1,553 | 1,564 | -54 | -3.3% | 347,500 |
| 2024/03/29 | 1,624 | 1,631 | 1,598 | 1,618 | -11 | -0.7% | 369,700 |
| 2024/03/28 | 1,663 | 1,686 | 1,618 | 1,629 | -47 | -2.8% | 328,000 |
| 2024/03/27 | 1,666 | 1,724 | 1,647 | 1,676 | +40 | +2.4% | 610,100 |
| 2024/03/26 | 1,690 | 1,696 | 1,632 | 1,636 | -62 | -3.7% | 389,500 |
| 2024/03/25 | 1,683 | 1,728 | 1,667 | 1,698 | +65 | +4% | 579,500 |
| 2024/03/22 | 1,590 | 1,633 | 1,571 | 1,633 | +42 | +2.6% | 406,600 |
| 2024/03/21 | 1,610 | 1,620 | 1,576 | 1,591 | -19 | -1.2% | 401,900 |
| 2024/03/19 | 1,577 | 1,622 | 1,576 | 1,610 | +25 | +1.6% | 444,500 |
| 2024/03/18 | 1,499 | 1,599 | 1,490 | 1,585 | +132 | +9.1% | 608,900 |
| 2024/03/15 | 1,442 | 1,453 | 1,428 | 1,453 | -13 | -0.9% | 190,300 |
| 2024/03/14 | 1,424 | 1,467 | 1,412 | 1,466 | +38 | +2.7% | 207,700 |
| 2024/03/13 | 1,473 | 1,483 | 1,427 | 1,428 | -44 | -3% | 212,800 |
| 2024/03/12 | 1,447 | 1,506 | 1,442 | 1,472 | -3 | -0.2% | 388,000 |
| 2024/03/11 | 1,489 | 1,516 | 1,466 | 1,475 | -14 | -0.9% | 381,100 |
| 2024/03/08 | 1,458 | 1,510 | 1,432 | 1,489 | +37 | +2.5% | 517,400 |
| 2024/03/07 | 1,412 | 1,456 | 1,408 | 1,452 | +59 | +4.2% | 423,600 |
1～
50
件表示中 / 1988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 | 130,200円 | +12.3% | -80.6% | 0.77% | 116.56倍 | 2.21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 |
| ウェルビー | 108,600円 | - | - | - | - | 6.67倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
| アミューズ | 159,700円 | +9.5% | +1.3% | 2.50% | 75.76倍 | 0.79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 |
| 早稲アカ | 152,000円 | +5.7% | +1.8% | 2.96% | 14.92倍 | 2.01倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＮＩＳＳＯＨＤ | 84,500円 | +9.4% | +24.3% | 2.60% | 11.53倍 | 1.84倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
