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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,120 | 1,138 | 1,105 | 1,130 | +27 | +2.4% | 293,200 |
| 2024/11/21 | 1,051 | 1,104 | 1,050 | 1,103 | +62 | +6% | 326,100 |
| 2024/11/20 | 982 | 1,055 | 981 | 1,041 | +50 | +5% | 246,400 |
| 2024/11/19 | 989 | 1,018 | 978 | 991 | +12 | +1.2% | 222,700 |
| 2024/11/18 | 1,000 | 1,007 | 963 | 979 | -25 | -2.5% | 230,000 |
| 2024/11/15 | 920 | 1,023 | 920 | 1,004 | -6 | -0.6% | 698,900 |
| 2024/11/14 | 1,011 | 1,028 | 993 | 1,010 | +6 | +0.6% | 218,300 |
| 2024/11/13 | 999 | 1,022 | 998 | 1,004 | +1 | +0.1% | 158,200 |
| 2024/11/12 | 1,020 | 1,035 | 997 | 1,003 | -8 | -0.8% | 171,900 |
| 2024/11/11 | 1,012 | 1,023 | 1,008 | 1,011 | -13 | -1.3% | 141,900 |
| 2024/11/08 | 1,038 | 1,062 | 1,024 | 1,024 | -13 | -1.3% | 119,500 |
| 2024/11/07 | 1,032 | 1,053 | 1,029 | 1,037 | +5 | +0.5% | 120,100 |
| 2024/11/06 | 1,049 | 1,056 | 1,026 | 1,032 | +3 | +0.3% | 146,500 |
| 2024/11/05 | 1,037 | 1,039 | 1,012 | 1,029 | +1 | +0.1% | 81,200 |
| 2024/11/01 | 1,033 | 1,044 | 1,025 | 1,028 | -13 | -1.2% | 80,300 |
| 2024/10/31 | 1,030 | 1,045 | 1,017 | 1,041 | +17 | +1.7% | 94,900 |
| 2024/10/30 | 1,037 | 1,047 | 1,021 | 1,024 | -4 | -0.4% | 112,600 |
| 2024/10/29 | 1,016 | 1,034 | 1,013 | 1,028 | +7 | +0.7% | 83,700 |
| 2024/10/28 | 990 | 1,034 | 985 | 1,021 | +29 | +2.9% | 122,000 |
| 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 |
1～
50
件表示中 / 2115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 | 113,000円 | +5.1% | -53.7% | 0.88% | 50.60倍 | 1.83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 |
| アミューズ | 138,900円 | +9.5% | +1.3% | 2.88% | 65.89倍 | 0.69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 |
| アイドマＨＤ | 167,000円 | +22.4% | +15.5% | 1.80% | 15.48倍 | 3.80倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ファルコＨＤ | 228,000円 | -1.0% | +4.9% | 5.26% | 14.31倍 | 0.94倍 |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| グリーンズ | 178,900円 | +14.2% | -8.9% | 1.51% | 7.21倍 | 6.77倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
市場注目の銘柄
チャート関連のコラム
