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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 2,360 | 2,410 | 2,320 | 2,380 | +1 | ±0% | 304,800 |
| 2022/01/13 | 2,481 | 2,497 | 2,379 | 2,379 | -134 | -5.3% | 300,100 |
| 2022/01/12 | 2,452 | 2,550 | 2,452 | 2,513 | +111 | +4.6% | 410,100 |
| 2022/01/11 | 2,403 | 2,470 | 2,360 | 2,402 | -41 | -1.7% | 576,000 |
| 2022/01/07 | 2,538 | 2,544 | 2,398 | 2,443 | -137 | -5.3% | 901,000 |
| 2022/01/06 | 2,545 | 2,658 | 2,540 | 2,580 | -247 | -8.7% | 885,000 |
| 2022/01/05 | 3,005 | 3,010 | 2,815 | 2,827 | -203 | -6.7% | 597,800 |
| 2022/01/04 | 3,095 | 3,120 | 3,015 | 3,030 | -40 | -1.3% | 325,400 |
| 2021/12/30 | 3,235 | 3,235 | 3,070 | 3,070 | -175 | -5.4% | 305,200 |
| 2021/12/29 | 3,270 | 3,285 | 3,205 | 3,245 | -10 | -0.3% | 180,600 |
| 2021/12/28 | 3,205 | 3,280 | 3,205 | 3,255 | +45 | +1.4% | 248,500 |
| 2021/12/27 | 3,305 | 3,320 | 3,210 | 3,210 | -145 | -4.3% | 258,800 |
| 2021/12/24 | 3,380 | 3,460 | 3,335 | 3,355 | +20 | +0.6% | 260,800 |
| 2021/12/23 | 3,305 | 3,345 | 3,205 | 3,335 | +15 | +0.5% | 310,500 |
| 2021/12/22 | 3,395 | 3,435 | 3,285 | 3,320 | -35 | -1% | 319,000 |
| 2021/12/21 | 3,345 | 3,410 | 3,285 | 3,355 | +90 | +2.8% | 243,500 |
| 2021/12/20 | 3,355 | 3,415 | 3,250 | 3,265 | -105 | -3.1% | 233,500 |
| 2021/12/17 | 3,420 | 3,445 | 3,330 | 3,370 | -120 | -3.4% | 297,000 |
| 2021/12/16 | 3,545 | 3,590 | 3,425 | 3,490 | -25 | -0.7% | 264,700 |
| 2021/12/15 | 3,400 | 3,540 | 3,360 | 3,515 | +130 | +3.8% | 220,000 |
| 2021/12/14 | 3,325 | 3,430 | 3,305 | 3,385 | ±0 | ±0% | 247,700 |
| 2021/12/13 | 3,435 | 3,500 | 3,335 | 3,385 | -120 | -3.4% | 294,500 |
| 2021/12/10 | 3,460 | 3,575 | 3,385 | 3,505 | -70 | -2% | 949,100 |
| 2021/12/09 | 3,730 | 3,790 | 3,540 | 3,575 | -115 | -3.1% | 535,400 |
| 2021/12/08 | 3,655 | 3,700 | 3,575 | 3,690 | +105 | +2.9% | 516,600 |
| 2021/12/07 | 3,500 | 3,585 | 3,400 | 3,585 | +255 | +7.7% | 587,100 |
| 2021/12/06 | 3,315 | 3,385 | 3,240 | 3,330 | -35 | -1% | 318,900 |
| 2021/12/03 | 3,185 | 3,380 | 3,185 | 3,365 | +265 | +8.5% | 520,400 |
| 2021/12/02 | 3,160 | 3,170 | 3,055 | 3,100 | -130 | -4% | 407,000 |
| 2021/12/01 | 3,145 | 3,270 | 3,025 | 3,230 | +75 | +2.4% | 556,400 |
| 2021/11/30 | 3,145 | 3,290 | 3,120 | 3,155 | +40 | +1.3% | 1,026,900 |
| 2021/11/29 | 3,005 | 3,330 | 3,000 | 3,115 | -170 | -5.2% | 1,022,100 |
| 2021/11/26 | 3,460 | 3,480 | 3,260 | 3,285 | -180 | -5.2% | 452,100 |
| 2021/11/25 | 3,520 | 3,520 | 3,410 | 3,465 | +15 | +0.4% | 315,500 |
| 2021/11/24 | 3,510 | 3,550 | 3,430 | 3,450 | -90 | -2.5% | 268,900 |
| 2021/11/22 | 3,580 | 3,595 | 3,445 | 3,540 | -85 | -2.3% | 411,200 |
| 2021/11/19 | 3,805 | 3,820 | 3,590 | 3,625 | -80 | -2.2% | 391,400 |
| 2021/11/18 | 3,715 | 3,855 | 3,685 | 3,705 | -40 | -1.1% | 402,200 |
| 2021/11/17 | 3,800 | 3,815 | 3,660 | 3,745 | -95 | -2.5% | 449,300 |
| 2021/11/16 | 3,870 | 3,945 | 3,805 | 3,840 | +15 | +0.4% | 365,100 |
| 2021/11/15 | 3,700 | 3,825 | 3,580 | 3,825 | -155 | -3.9% | 912,200 |
| 2021/11/12 | 4,085 | 4,120 | 3,905 | 3,980 | -110 | -2.7% | 469,600 |
| 2021/11/11 | 4,170 | 4,240 | 4,045 | 4,090 | -75 | -1.8% | 323,400 |
| 2021/11/10 | 4,180 | 4,205 | 4,085 | 4,165 | -85 | -2% | 359,700 |
| 2021/11/09 | 4,320 | 4,320 | 4,150 | 4,250 | -60 | -1.4% | 466,900 |
| 2021/11/08 | 4,390 | 4,500 | 4,230 | 4,310 | +85 | +2% | 1,064,100 |
| 2021/11/05 | 4,070 | 4,260 | 4,025 | 4,225 | +195 | +4.8% | 537,200 |
| 2021/11/04 | 4,215 | 4,220 | 3,980 | 4,030 | -115 | -2.8% | 535,000 |
| 2021/11/02 | 3,995 | 4,150 | 3,995 | 4,145 | +245 | +6.3% | 577,900 |
| 2021/11/01 | 3,910 | 3,935 | 3,835 | 3,900 | +45 | +1.2% | 329,000 |
851～
900
件表示中 / 2264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 | 90,800円 | +5.4% | -0.5% | 1.10% | 16.95倍 | 1.43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 |
| 明光ネット | 74,400円 | +8.5% | +35.0% | 3.49% | 22.10倍 | 1.55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 |
| デジタルＨＤ | 118,000円 | -13.3% | +96.1% | 3.90% | 9.36倍 | 0.68倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＡＢホテル | 143,500円 | +6.8% | +3.1% | 1.39% | 8.27倍 | 1.60倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| アサンテ | 162,200円 | +6.3% | +12.8% | 3.82% | 19.31倍 | 1.63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
