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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 1,098 | 1,101 | 1,078 | 1,090 | +3 | +0.3% | 67,500 |
| 2025/01/20 | 1,077 | 1,096 | 1,075 | 1,087 | +5 | +0.5% | 67,200 |
| 2025/01/17 | 1,085 | 1,086 | 1,068 | 1,082 | -14 | -1.3% | 90,000 |
| 2025/01/16 | 1,095 | 1,140 | 1,092 | 1,096 | +9 | +0.8% | 92,700 |
| 2025/01/15 | 1,117 | 1,120 | 1,078 | 1,087 | -25 | -2.2% | 95,300 |
| 2025/01/14 | 1,099 | 1,119 | 1,095 | 1,112 | +14 | +1.3% | 117,900 |
| 2025/01/10 | 1,090 | 1,139 | 1,072 | 1,098 | -7 | -0.6% | 164,000 |
| 2025/01/09 | 1,058 | 1,112 | 1,057 | 1,105 | +35 | +3.3% | 212,900 |
| 2025/01/08 | 1,125 | 1,125 | 1,068 | 1,070 | -61 | -5.4% | 268,600 |
| 2025/01/07 | 1,144 | 1,150 | 1,125 | 1,131 | -1 | -0.1% | 104,800 |
| 2025/01/06 | 1,157 | 1,157 | 1,132 | 1,132 | -15 | -1.3% | 136,400 |
| 2024/12/30 | 1,155 | 1,173 | 1,147 | 1,147 | -4 | -0.3% | 152,600 |
| 2024/12/27 | 1,116 | 1,156 | 1,111 | 1,151 | +56 | +5.1% | 236,000 |
| 2024/12/26 | 1,127 | 1,148 | 1,090 | 1,095 | -32 | -2.8% | 259,300 |
| 2024/12/25 | 1,144 | 1,170 | 1,116 | 1,127 | -8 | -0.7% | 153,000 |
| 2024/12/24 | 1,168 | 1,169 | 1,127 | 1,135 | -24 | -2.1% | 166,100 |
| 2024/12/23 | 1,167 | 1,185 | 1,150 | 1,159 | +8 | +0.7% | 153,400 |
| 2024/12/20 | 1,200 | 1,233 | 1,151 | 1,151 | -55 | -4.6% | 252,100 |
| 2024/12/19 | 1,130 | 1,226 | 1,130 | 1,206 | +28 | +2.4% | 287,100 |
| 2024/12/18 | 1,120 | 1,188 | 1,120 | 1,178 | +62 | +5.6% | 254,300 |
| 2024/12/17 | 1,104 | 1,129 | 1,091 | 1,116 | +12 | +1.1% | 134,500 |
| 2024/12/16 | 1,108 | 1,118 | 1,089 | 1,104 | +8 | +0.7% | 115,200 |
| 2024/12/13 | 1,088 | 1,112 | 1,084 | 1,096 | -5 | -0.5% | 107,500 |
| 2024/12/12 | 1,132 | 1,147 | 1,101 | 1,101 | -30 | -2.7% | 113,400 |
| 2024/12/11 | 1,152 | 1,153 | 1,112 | 1,131 | -21 | -1.8% | 110,600 |
| 2024/12/10 | 1,155 | 1,164 | 1,135 | 1,152 | -7 | -0.6% | 135,900 |
| 2024/12/09 | 1,165 | 1,172 | 1,117 | 1,159 | +40 | +3.6% | 204,600 |
| 2024/12/06 | 1,073 | 1,130 | 1,069 | 1,119 | +35 | +3.2% | 213,300 |
| 2024/12/05 | 1,073 | 1,105 | 1,068 | 1,084 | +11 | +1% | 164,100 |
| 2024/12/04 | 1,081 | 1,087 | 1,062 | 1,073 | -14 | -1.3% | 116,900 |
| 2024/12/03 | 1,083 | 1,099 | 1,080 | 1,087 | +2 | +0.2% | 127,100 |
| 2024/12/02 | 1,135 | 1,137 | 1,083 | 1,085 | -48 | -4.2% | 206,600 |
| 2024/11/29 | 1,145 | 1,150 | 1,120 | 1,133 | -7 | -0.6% | 155,000 |
| 2024/11/28 | 1,137 | 1,160 | 1,131 | 1,140 | -8 | -0.7% | 110,500 |
| 2024/11/27 | 1,170 | 1,188 | 1,135 | 1,148 | -42 | -3.5% | 204,500 |
| 2024/11/26 | 1,203 | 1,211 | 1,181 | 1,190 | +1 | +0.1% | 318,300 |
| 2024/11/25 | 1,131 | 1,196 | 1,131 | 1,189 | +59 | +5.2% | 397,200 |
| 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 |
51～
100
件表示中 / 2206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 | 87,600円 | +5.4% | -52.9% | 1.14% | 39.23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 |
| エフ・コード | 159,900円 | +94.9% | +53.8% | 0.00% | 15.32倍 | 2.93倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| アサンテ | 159,600円 | +4.2% | +39.1% | 3.88% | 18.55倍 | 1.29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 |
| 日本スキー | 40,700円 | +19.5% | +20.7% | 0.86% | 14.54倍 | 2.55倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| タナベコンサル | 57,300円 | +9.9% | +48.2% | 4.19% | 20.52倍 | 1.73倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
