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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 1,340 | 1,412 | 1,335 | 1,388 | +34 | +2.5% | 246,700 |
| 2024/06/13 | 1,343 | 1,364 | 1,325 | 1,354 | +25 | +1.9% | 168,700 |
| 2024/06/12 | 1,341 | 1,362 | 1,322 | 1,329 | -6 | -0.4% | 152,900 |
| 2024/06/11 | 1,315 | 1,349 | 1,315 | 1,335 | +14 | +1.1% | 165,600 |
| 2024/06/10 | 1,274 | 1,328 | 1,270 | 1,321 | +49 | +3.9% | 156,800 |
| 2024/06/07 | 1,261 | 1,292 | 1,259 | 1,272 | -6 | -0.5% | 90,700 |
| 2024/06/06 | 1,316 | 1,316 | 1,276 | 1,278 | -27 | -2.1% | 81,900 |
| 2024/06/05 | 1,310 | 1,332 | 1,299 | 1,305 | +6 | +0.5% | 187,100 |
| 2024/06/04 | 1,296 | 1,308 | 1,286 | 1,299 | +3 | +0.2% | 123,300 |
| 2024/06/03 | 1,285 | 1,308 | 1,273 | 1,296 | +17 | +1.3% | 171,400 |
| 2024/05/31 | 1,269 | 1,290 | 1,250 | 1,279 | +15 | +1.2% | 633,900 |
| 2024/05/30 | 1,224 | 1,276 | 1,222 | 1,264 | +11 | +0.9% | 175,200 |
| 2024/05/29 | 1,293 | 1,303 | 1,250 | 1,253 | -51 | -3.9% | 149,000 |
| 2024/05/28 | 1,281 | 1,311 | 1,281 | 1,304 | +23 | +1.8% | 126,500 |
| 2024/05/27 | 1,241 | 1,281 | 1,235 | 1,281 | +22 | +1.7% | 253,700 |
| 2024/05/24 | 1,250 | 1,273 | 1,244 | 1,259 | -16 | -1.3% | 213,800 |
| 2024/05/23 | 1,275 | 1,287 | 1,261 | 1,275 | -14 | -1.1% | 236,300 |
| 2024/05/22 | 1,305 | 1,323 | 1,288 | 1,289 | -13 | -1% | 315,200 |
| 2024/05/21 | 1,356 | 1,361 | 1,301 | 1,302 | -72 | -5.2% | 408,600 |
| 2024/05/20 | 1,355 | 1,383 | 1,343 | 1,374 | -1 | -0.1% | 179,800 |
| 2024/05/17 | 1,345 | 1,381 | 1,331 | 1,375 | +9 | +0.7% | 154,500 |
| 2024/05/16 | 1,448 | 1,495 | 1,353 | 1,366 | -27 | -1.9% | 434,800 |
| 2024/05/15 | 1,451 | 1,451 | 1,390 | 1,393 | -56 | -3.9% | 235,500 |
| 2024/05/14 | 1,410 | 1,469 | 1,406 | 1,449 | +52 | +3.7% | 223,300 |
| 2024/05/13 | 1,374 | 1,410 | 1,365 | 1,397 | +14 | +1% | 144,300 |
| 2024/05/10 | 1,400 | 1,406 | 1,383 | 1,383 | -13 | -0.9% | 163,400 |
| 2024/05/09 | 1,412 | 1,415 | 1,390 | 1,396 | -15 | -1.1% | 136,100 |
| 2024/05/08 | 1,431 | 1,446 | 1,410 | 1,411 | -35 | -2.4% | 140,400 |
| 2024/05/07 | 1,438 | 1,486 | 1,431 | 1,446 | +18 | +1.3% | 201,700 |
| 2024/05/02 | 1,440 | 1,458 | 1,413 | 1,428 | ±0 | ±0% | 136,600 |
| 2024/05/01 | 1,425 | 1,454 | 1,415 | 1,428 | +3 | +0.2% | 105,800 |
| 2024/04/30 | 1,436 | 1,436 | 1,412 | 1,425 | -4 | -0.3% | 156,900 |
| 2024/04/26 | 1,416 | 1,433 | 1,402 | 1,429 | +11 | +0.8% | 116,700 |
| 2024/04/25 | 1,450 | 1,464 | 1,418 | 1,418 | -34 | -2.3% | 111,400 |
| 2024/04/24 | 1,475 | 1,482 | 1,452 | 1,452 | -9 | -0.6% | 108,100 |
| 2024/04/23 | 1,460 | 1,490 | 1,456 | 1,461 | +1 | +0.1% | 135,600 |
| 2024/04/22 | 1,434 | 1,460 | 1,416 | 1,460 | +55 | +3.9% | 199,600 |
| 2024/04/19 | 1,480 | 1,483 | 1,405 | 1,405 | -89 | -6% | 332,200 |
| 2024/04/18 | 1,420 | 1,504 | 1,420 | 1,494 | +78 | +5.5% | 228,500 |
| 2024/04/17 | 1,443 | 1,447 | 1,415 | 1,416 | -24 | -1.7% | 163,800 |
| 2024/04/16 | 1,449 | 1,474 | 1,429 | 1,440 | -10 | -0.7% | 184,900 |
| 2024/04/15 | 1,448 | 1,457 | 1,427 | 1,450 | -3 | -0.2% | 140,000 |
| 2024/04/12 | 1,453 | 1,478 | 1,432 | 1,453 | -1 | -0.1% | 219,800 |
| 2024/04/11 | 1,466 | 1,482 | 1,454 | 1,454 | -36 | -2.4% | 164,800 |
201～
250
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
