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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 2,080 | 2,236.7 | 2,003.3 | 2,003.3 | -66.7 | -3.2% | 2,168,700 |
| 2016/06/29 | 1,913.3 | 2,073.3 | 1,883.3 | 2,070 | +200 | +10.7% | 1,598,100 |
| 2016/06/28 | 1,843.3 | 1,913.3 | 1,783.3 | 1,870 | -30 | -1.6% | 632,700 |
| 2016/06/27 | 1,736.7 | 1,926.7 | 1,736.7 | 1,900 | +186.7 | +10.9% | 794,400 |
| 2016/06/24 | 1,933.3 | 1,936.7 | 1,533.3 | 1,713.3 | -153.4 | -8.2% | 1,209,600 |
| 2016/06/23 | 1,833.3 | 1,893.3 | 1,766.7 | 1,866.7 | ±0 | ±0% | 504,900 |
| 2016/06/22 | 1,933.3 | 1,960 | 1,850 | 1,866.7 | -93.3 | -4.8% | 629,400 |
| 2016/06/21 | 1,943.3 | 2,013.3 | 1,920 | 1,960 | -13.3 | -0.7% | 1,285,200 |
| 2016/06/20 | 1,870 | 1,986.7 | 1,836.7 | 1,973.3 | +136.6 | +7.4% | 1,909,200 |
| 2016/06/17 | 1,800 | 1,896.7 | 1,750 | 1,836.7 | +86.7 | +5% | 1,074,000 |
| 2016/06/16 | 1,903.3 | 1,910 | 1,710 | 1,750 | -160 | -8.4% | 1,203,600 |
| 2016/06/15 | 1,823.3 | 1,920 | 1,766.7 | 1,910 | +210 | +12.4% | 2,146,500 |
| 2016/06/14 | 1,803.3 | 1,846.7 | 1,613.3 | 1,700 | -136.7 | -7.4% | 1,116,300 |
| 2016/06/13 | 1,823.3 | 1,916.7 | 1,780 | 1,836.7 | -46.6 | -2.5% | 2,204,100 |
| 2016/06/10 | 1,700 | 1,883.3 | 1,693.3 | 1,883.3 | +213.3 | +12.8% | 2,321,700 |
| 2016/06/09 | 1,673.3 | 1,740 | 1,631.7 | 1,670 | +60 | +3.7% | 1,315,200 |
| 2016/06/08 | 1,636.7 | 1,636.7 | 1,588.3 | 1,610 | -21.7 | -1.3% | 327,600 |
| 2016/06/07 | 1,676.7 | 1,700 | 1,613.3 | 1,631.7 | -31.6 | -1.9% | 608,100 |
| 2016/06/06 | 1,606.7 | 1,680 | 1,586.7 | 1,663.3 | +3.3 | +0.2% | 435,300 |
| 2016/06/03 | 1,590 | 1,660 | 1,551.7 | 1,660 | +50 | +3.1% | 655,500 |
| 2016/06/02 | 1,663.3 | 1,700 | 1,565 | 1,610 | -50 | -3% | 938,400 |
| 2016/06/01 | 1,656.7 | 1,690 | 1,621.7 | 1,660 | +26.7 | +1.6% | 864,000 |
| 2016/05/31 | 1,700 | 1,743.3 | 1,606.7 | 1,633.3 | -23.4 | -1.4% | 2,619,900 |
| 2016/05/30 | 1,563.3 | 1,683.3 | 1,556.7 | 1,656.7 | +123.4 | +8% | 2,952,900 |
| 2016/05/27 | 1,505 | 1,560 | 1,468.3 | 1,533.3 | +100 | +7% | 1,150,500 |
| 2016/05/26 | 1,441.7 | 1,450 | 1,355 | 1,433.3 | -16.7 | -1.2% | 441,000 |
| 2016/05/25 | 1,508.3 | 1,558.3 | 1,433.3 | 1,450 | -45 | -3% | 893,700 |
| 2016/05/24 | 1,570 | 1,630 | 1,493.3 | 1,495 | +58.3 | +4.1% | 5,043,900 |
| 2016/05/23 | 1,436.7 | 1,460 | 1,416.7 | 1,436.7 | +20 | +1.4% | 294,300 |
| 2016/05/20 | 1,395 | 1,446.7 | 1,340 | 1,416.7 | +31.7 | +2.3% | 457,200 |
| 2016/05/19 | 1,471.7 | 1,476.7 | 1,331.7 | 1,385 | -28.3 | -2% | 580,200 |
| 2016/05/18 | 1,540 | 1,593.3 | 1,266.7 | 1,413.3 | -86.7 | -5.8% | 2,314,500 |
| 2016/05/17 | 1,341.7 | 1,526.7 | 1,341.7 | 1,500 | +158.3 | +11.8% | 2,418,000 |
| 2016/05/16 | 1,388.3 | 1,606.7 | 1,316.7 | 1,341.7 | -31.6 | -2.3% | 4,048,200 |
| 2016/05/13 | 1,573.3 | 1,700 | 1,373.3 | 1,373.3 | -153.4 | -10% | 7,787,100 |
| 2016/05/12 | 1,366.7 | 1,545 | 1,366.7 | 1,526.7 | +180 | +13.4% | 3,744,300 |
| 2016/05/11 | 1,343.3 | 1,376.7 | 1,280 | 1,346.7 | +26.7 | +2% | 603,600 |
| 2016/05/10 | 1,308.3 | 1,333.3 | 1,263.3 | 1,320 | ±0 | ±0% | 312,900 |
| 2016/05/09 | 1,333.3 | 1,376.7 | 1,283.3 | 1,320 | +98.3 | +8% | 867,900 |
| 2016/05/06 | 1,145 | 1,241.7 | 1,140 | 1,221.7 | +78.4 | +6.9% | 527,400 |
| 2016/05/02 | 1,036.7 | 1,181.7 | 1,036.7 | 1,143.3 | +43.3 | +3.9% | 416,100 |
| 2016/04/28 | 1,213.3 | 1,215 | 974.3 | 1,100 | -91.7 | -7.7% | 720,000 |
| 2016/04/27 | 1,193.3 | 1,246.7 | 1,166.7 | 1,191.7 | -8.3 | -0.7% | 327,900 |
| 2016/04/26 | 1,293.3 | 1,316.7 | 1,138.3 | 1,200 | -140 | -10.4% | 870,600 |
| 2016/04/25 | 1,426.7 | 1,466.7 | 1,326.7 | 1,340 | -43.3 | -3.1% | 1,836,000 |
| 2016/04/22 | 1,431.7 | 1,476.7 | 1,275 | 1,383.3 | +16.6 | +1.2% | 3,946,200 |
| 2016/04/21 | 1,193.3 | 1,366.7 | 1,133.3 | 1,366.7 | +233.4 | +20.6% | 7,471,800 |
| 2016/04/20 | 1,075 | 1,133.3 | 1,058.3 | 1,133.3 | +167 | +17.3% | 1,107,600 |
| 2016/04/19 | 1,016.7 | 1,040 | 953.7 | 966.3 | -33.4 | -3.3% | 611,700 |
| 2016/04/18 | 985 | 1,033.3 | 971.7 | 999.7 | -55.3 | -5.2% | 818,400 |
2151～
2200
件表示中 / 2212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 | 91,600円 | +5.4% | -52.9% | 1.09% | 41.02倍 | 1.49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 |
| タナベコンサル | 61,000円 | +9.9% | +48.2% | 3.93% | 21.84倍 | 1.84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 |
| アメイズ | 135,000円 | +10.9% | -3.1% | 2.59% | 8.22倍 | 1.22倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| いであ | 272,800円 | +2.8% | +3.3% | 4.33% | 8.11倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 38.11倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
