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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,515 | 1,529 | 1,489 | 1,490 | -8 | -0.5% | 131,300 |
| 2024/04/09 | 1,515 | 1,522 | 1,487 | 1,498 | -17 | -1.1% | 154,600 |
| 2024/04/08 | 1,525 | 1,535 | 1,505 | 1,515 | +8 | +0.5% | 172,100 |
| 2024/04/05 | 1,488 | 1,532 | 1,480 | 1,507 | +2 | +0.1% | 227,100 |
| 2024/04/04 | 1,505 | 1,521 | 1,473 | 1,505 | +16 | +1.1% | 215,900 |
| 2024/04/03 | 1,475 | 1,530 | 1,457 | 1,489 | -17 | -1.1% | 283,500 |
| 2024/04/02 | 1,524 | 1,525 | 1,487 | 1,506 | -58 | -3.7% | 423,900 |
| 2024/04/01 | 1,633 | 1,633 | 1,553 | 1,564 | -54 | -3.3% | 347,500 |
| 2024/03/29 | 1,624 | 1,631 | 1,598 | 1,618 | -11 | -0.7% | 369,700 |
| 2024/03/28 | 1,663 | 1,686 | 1,618 | 1,629 | -47 | -2.8% | 328,000 |
| 2024/03/27 | 1,666 | 1,724 | 1,647 | 1,676 | +40 | +2.4% | 610,100 |
| 2024/03/26 | 1,690 | 1,696 | 1,632 | 1,636 | -62 | -3.7% | 389,500 |
| 2024/03/25 | 1,683 | 1,728 | 1,667 | 1,698 | +65 | +4% | 579,500 |
| 2024/03/22 | 1,590 | 1,633 | 1,571 | 1,633 | +42 | +2.6% | 406,600 |
| 2024/03/21 | 1,610 | 1,620 | 1,576 | 1,591 | -19 | -1.2% | 401,900 |
| 2024/03/19 | 1,577 | 1,622 | 1,576 | 1,610 | +25 | +1.6% | 444,500 |
| 2024/03/18 | 1,499 | 1,599 | 1,490 | 1,585 | +132 | +9.1% | 608,900 |
| 2024/03/15 | 1,442 | 1,453 | 1,428 | 1,453 | -13 | -0.9% | 190,300 |
| 2024/03/14 | 1,424 | 1,467 | 1,412 | 1,466 | +38 | +2.7% | 207,700 |
| 2024/03/13 | 1,473 | 1,483 | 1,427 | 1,428 | -44 | -3% | 212,800 |
| 2024/03/12 | 1,447 | 1,506 | 1,442 | 1,472 | -3 | -0.2% | 388,000 |
| 2024/03/11 | 1,489 | 1,516 | 1,466 | 1,475 | -14 | -0.9% | 381,100 |
| 2024/03/08 | 1,458 | 1,510 | 1,432 | 1,489 | +37 | +2.5% | 517,400 |
| 2024/03/07 | 1,412 | 1,456 | 1,408 | 1,452 | +59 | +4.2% | 423,600 |
| 2024/03/06 | 1,346 | 1,409 | 1,321 | 1,393 | +48 | +3.6% | 431,200 |
| 2024/03/05 | 1,398 | 1,398 | 1,335 | 1,345 | -60 | -4.3% | 709,900 |
| 2024/03/04 | 1,463 | 1,477 | 1,405 | 1,405 | -75 | -5.1% | 598,800 |
| 2024/03/01 | 1,538 | 1,538 | 1,476 | 1,480 | -43 | -2.8% | 517,400 |
| 2024/02/29 | 1,549 | 1,556 | 1,515 | 1,523 | -33 | -2.1% | 291,200 |
| 2024/02/28 | 1,530 | 1,572 | 1,512 | 1,556 | +26 | +1.7% | 336,200 |
| 2024/02/27 | 1,538 | 1,540 | 1,518 | 1,530 | -21 | -1.4% | 325,000 |
| 2024/02/26 | 1,570 | 1,584 | 1,546 | 1,551 | -35 | -2.2% | 372,000 |
| 2024/02/22 | 1,613 | 1,616 | 1,585 | 1,586 | -7 | -0.4% | 216,600 |
| 2024/02/21 | 1,600 | 1,611 | 1,587 | 1,593 | -15 | -0.9% | 223,600 |
| 2024/02/20 | 1,644 | 1,644 | 1,597 | 1,608 | -37 | -2.2% | 331,400 |
| 2024/02/19 | 1,673 | 1,677 | 1,626 | 1,645 | -28 | -1.7% | 270,400 |
| 2024/02/16 | 1,624 | 1,685 | 1,574 | 1,673 | +56 | +3.5% | 540,800 |
| 2024/02/15 | 1,600 | 1,740 | 1,588 | 1,617 | -62 | -3.7% | 1,045,300 |
| 2024/02/14 | 1,753 | 1,755 | 1,673 | 1,679 | -108 | -6% | 687,300 |
| 2024/02/13 | 1,844 | 1,844 | 1,782 | 1,787 | -48 | -2.6% | 425,300 |
| 2024/02/09 | 1,812 | 1,852 | 1,809 | 1,835 | +10 | +0.5% | 196,300 |
| 2024/02/08 | 1,828 | 1,836 | 1,798 | 1,825 | +6 | +0.3% | 173,300 |
| 2024/02/07 | 1,847 | 1,849 | 1,802 | 1,819 | -12 | -0.7% | 173,500 |
| 2024/02/06 | 1,850 | 1,852 | 1,825 | 1,831 | -31 | -1.7% | 203,300 |
| 2024/02/05 | 1,825 | 1,872 | 1,810 | 1,862 | +37 | +2% | 335,400 |
| 2024/02/02 | 1,799 | 1,828 | 1,782 | 1,825 | +27 | +1.5% | 212,900 |
| 2024/02/01 | 1,807 | 1,818 | 1,778 | 1,798 | -26 | -1.4% | 277,300 |
| 2024/01/31 | 1,828 | 1,833 | 1,798 | 1,824 | -4 | -0.2% | 159,700 |
| 2024/01/30 | 1,840 | 1,873 | 1,825 | 1,828 | +8 | +0.4% | 271,800 |
| 2024/01/29 | 1,816 | 1,837 | 1,793 | 1,820 | +15 | +0.8% | 167,200 |
251～
300
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
