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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,324 | 1,324 | 1,293 | 1,320 | -4 | -0.3% | 166,000 |
| 2024/08/26 | 1,234 | 1,326 | 1,215 | 1,324 | +99 | +8.1% | 374,800 |
| 2024/08/23 | 1,235 | 1,252 | 1,221 | 1,225 | -78 | -6% | 369,500 |
| 2024/08/22 | 1,320 | 1,323 | 1,290 | 1,303 | +21 | +1.6% | 102,300 |
| 2024/08/21 | 1,283 | 1,309 | 1,282 | 1,282 | -23 | -1.8% | 120,600 |
| 2024/08/20 | 1,258 | 1,319 | 1,250 | 1,305 | +93 | +7.7% | 294,100 |
| 2024/08/19 | 1,257 | 1,271 | 1,212 | 1,212 | -46 | -3.7% | 207,300 |
| 2024/08/16 | 1,220 | 1,267 | 1,203 | 1,258 | +49 | +4.1% | 200,700 |
| 2024/08/15 | 1,261 | 1,261 | 1,163 | 1,209 | +6 | +0.5% | 406,400 |
| 2024/08/14 | 1,206 | 1,212 | 1,173 | 1,203 | +43 | +3.7% | 175,300 |
| 2024/08/13 | 1,165 | 1,174 | 1,143 | 1,160 | -19 | -1.6% | 166,000 |
| 2024/08/09 | 1,181 | 1,194 | 1,151 | 1,179 | +13 | +1.1% | 174,100 |
| 2024/08/08 | 1,143 | 1,197 | 1,143 | 1,166 | +14 | +1.2% | 108,000 |
| 2024/08/07 | 1,127 | 1,206 | 1,119 | 1,152 | +7 | +0.6% | 370,700 |
| 2024/08/06 | 1,140 | 1,145 | 1,106 | 1,145 | +150 | +15.1% | 207,300 |
| 2024/08/05 | 1,170 | 1,186 | 961 | 995 | -260 | -20.7% | 619,700 |
| 2024/08/02 | 1,310 | 1,328 | 1,255 | 1,255 | -103 | -7.6% | 287,300 |
| 2024/08/01 | 1,392 | 1,392 | 1,325 | 1,358 | -34 | -2.4% | 234,900 |
| 2024/07/31 | 1,382 | 1,393 | 1,353 | 1,392 | +15 | +1.1% | 117,600 |
| 2024/07/30 | 1,382 | 1,388 | 1,371 | 1,377 | -12 | -0.9% | 70,200 |
| 2024/07/29 | 1,390 | 1,395 | 1,371 | 1,389 | +28 | +2.1% | 89,000 |
| 2024/07/26 | 1,372 | 1,385 | 1,356 | 1,361 | -13 | -0.9% | 125,400 |
| 2024/07/25 | 1,342 | 1,394 | 1,339 | 1,374 | +7 | +0.5% | 149,100 |
| 2024/07/24 | 1,390 | 1,394 | 1,363 | 1,367 | -16 | -1.2% | 89,200 |
| 2024/07/23 | 1,370 | 1,385 | 1,365 | 1,383 | +17 | +1.2% | 78,500 |
| 2024/07/22 | 1,377 | 1,393 | 1,356 | 1,366 | -4 | -0.3% | 101,900 |
| 2024/07/19 | 1,389 | 1,399 | 1,361 | 1,370 | -37 | -2.6% | 155,900 |
| 2024/07/18 | 1,435 | 1,450 | 1,407 | 1,407 | +15 | +1.1% | 227,700 |
| 2024/07/17 | 1,367 | 1,392 | 1,357 | 1,392 | +50 | +3.7% | 119,400 |
| 2024/07/16 | 1,371 | 1,378 | 1,342 | 1,342 | -26 | -1.9% | 131,100 |
| 2024/07/12 | 1,330 | 1,379 | 1,321 | 1,368 | +44 | +3.3% | 207,200 |
| 2024/07/11 | 1,297 | 1,325 | 1,294 | 1,324 | +30 | +2.3% | 109,700 |
| 2024/07/10 | 1,295 | 1,305 | 1,280 | 1,294 | -7 | -0.5% | 123,100 |
| 2024/07/09 | 1,319 | 1,325 | 1,299 | 1,301 | -18 | -1.4% | 158,200 |
| 2024/07/08 | 1,350 | 1,351 | 1,315 | 1,319 | -15 | -1.1% | 127,700 |
| 2024/07/05 | 1,331 | 1,353 | 1,331 | 1,334 | -5 | -0.4% | 91,200 |
| 2024/07/04 | 1,377 | 1,380 | 1,333 | 1,339 | -27 | -2% | 129,600 |
| 2024/07/03 | 1,362 | 1,370 | 1,341 | 1,366 | +6 | +0.4% | 136,400 |
| 2024/07/02 | 1,360 | 1,388 | 1,360 | 1,360 | +3 | +0.2% | 91,000 |
| 2024/07/01 | 1,383 | 1,391 | 1,356 | 1,357 | -27 | -2% | 147,300 |
| 2024/06/28 | 1,401 | 1,407 | 1,382 | 1,384 | -17 | -1.2% | 125,100 |
| 2024/06/27 | 1,382 | 1,411 | 1,382 | 1,401 | +4 | +0.3% | 101,900 |
| 2024/06/26 | 1,400 | 1,410 | 1,386 | 1,397 | -12 | -0.9% | 106,600 |
| 2024/06/25 | 1,400 | 1,421 | 1,394 | 1,409 | +23 | +1.7% | 130,300 |
| 2024/06/24 | 1,392 | 1,397 | 1,375 | 1,386 | -2 | -0.1% | 106,600 |
| 2024/06/21 | 1,385 | 1,418 | 1,385 | 1,388 | +13 | +0.9% | 158,400 |
| 2024/06/20 | 1,369 | 1,382 | 1,357 | 1,375 | +6 | +0.4% | 100,800 |
| 2024/06/19 | 1,356 | 1,380 | 1,341 | 1,369 | +16 | +1.2% | 115,900 |
| 2024/06/18 | 1,355 | 1,362 | 1,342 | 1,353 | +16 | +1.2% | 106,500 |
| 2024/06/17 | 1,388 | 1,398 | 1,328 | 1,337 | -51 | -3.7% | 270,200 |
151～
200
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
