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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,822 | 1,855 | 1,804 | 1,805 | -28 | -1.5% | 223,600 |
| 2024/01/25 | 1,808 | 1,869 | 1,802 | 1,833 | +25 | +1.4% | 253,100 |
| 2024/01/24 | 1,820 | 1,827 | 1,794 | 1,808 | -5 | -0.3% | 157,900 |
| 2024/01/23 | 1,848 | 1,848 | 1,813 | 1,813 | -30 | -1.6% | 201,600 |
| 2024/01/22 | 1,787 | 1,848 | 1,764 | 1,843 | +62 | +3.5% | 282,000 |
| 2024/01/19 | 1,837 | 1,840 | 1,780 | 1,781 | -47 | -2.6% | 255,300 |
| 2024/01/18 | 1,810 | 1,834 | 1,791 | 1,828 | +16 | +0.9% | 223,400 |
| 2024/01/17 | 1,827 | 1,836 | 1,797 | 1,812 | -38 | -2.1% | 325,500 |
| 2024/01/16 | 1,845 | 1,906 | 1,843 | 1,850 | +12 | +0.7% | 393,500 |
| 2024/01/15 | 1,891 | 1,891 | 1,835 | 1,838 | -45 | -2.4% | 327,100 |
| 2024/01/12 | 1,847 | 1,891 | 1,831 | 1,883 | +31 | +1.7% | 405,600 |
| 2024/01/11 | 1,854 | 1,856 | 1,817 | 1,852 | +14 | +0.8% | 285,000 |
| 2024/01/10 | 1,854 | 1,854 | 1,805 | 1,838 | -17 | -0.9% | 428,600 |
| 2024/01/09 | 1,723 | 1,861 | 1,723 | 1,855 | +130 | +7.5% | 744,800 |
| 2024/01/05 | 1,790 | 1,791 | 1,720 | 1,725 | -119 | -6.5% | 816,400 |
| 2024/01/04 | 1,795 | 1,853 | 1,780 | 1,844 | -8 | -0.4% | 429,300 |
| 2023/12/29 | 1,851 | 1,879 | 1,831 | 1,852 | +7 | +0.4% | 489,700 |
| 2023/12/28 | 1,777 | 1,845 | 1,751 | 1,845 | +78 | +4.4% | 456,300 |
| 2023/12/27 | 1,750 | 1,771 | 1,727 | 1,767 | ±0 | ±0% | 437,400 |
| 2023/12/26 | 1,739 | 1,790 | 1,736 | 1,767 | +18 | +1% | 347,500 |
| 2023/12/25 | 1,783 | 1,802 | 1,744 | 1,749 | -40 | -2.2% | 288,000 |
| 2023/12/22 | 1,785 | 1,818 | 1,778 | 1,789 | +16 | +0.9% | 270,900 |
| 2023/12/21 | 1,765 | 1,800 | 1,761 | 1,773 | -10 | -0.6% | 254,100 |
| 2023/12/20 | 1,844 | 1,844 | 1,783 | 1,783 | -62 | -3.4% | 531,700 |
| 2023/12/19 | 1,780 | 1,845 | 1,754 | 1,845 | +51 | +2.8% | 661,300 |
| 2023/12/18 | 1,770 | 1,814 | 1,751 | 1,794 | +20 | +1.1% | 574,400 |
| 2023/12/15 | 1,716 | 1,794 | 1,715 | 1,774 | +84 | +5% | 873,000 |
| 2023/12/14 | 1,680 | 1,703 | 1,646 | 1,690 | +82 | +5.1% | 781,000 |
| 2023/12/13 | 1,569 | 1,614 | 1,567 | 1,608 | +46 | +2.9% | 344,000 |
| 2023/12/12 | 1,643 | 1,646 | 1,560 | 1,562 | -68 | -4.2% | 413,900 |
| 2023/12/11 | 1,603 | 1,671 | 1,600 | 1,630 | -6 | -0.4% | 654,500 |
| 2023/12/08 | 1,538 | 1,647 | 1,538 | 1,636 | +107 | +7% | 1,095,800 |
| 2023/12/07 | 1,570 | 1,570 | 1,514 | 1,529 | -48 | -3% | 437,600 |
| 2023/12/06 | 1,533 | 1,577 | 1,505 | 1,577 | +52 | +3.4% | 643,000 |
| 2023/12/05 | 1,571 | 1,595 | 1,525 | 1,525 | -59 | -3.7% | 360,000 |
| 2023/12/04 | 1,525 | 1,592 | 1,508 | 1,584 | +71 | +4.7% | 522,200 |
| 2023/12/01 | 1,562 | 1,571 | 1,513 | 1,513 | -58 | -3.7% | 529,300 |
| 2023/11/30 | 1,574 | 1,589 | 1,558 | 1,571 | -4 | -0.3% | 314,400 |
| 2023/11/29 | 1,578 | 1,637 | 1,573 | 1,575 | -30 | -1.9% | 545,200 |
| 2023/11/28 | 1,677 | 1,687 | 1,602 | 1,605 | -72 | -4.3% | 564,800 |
| 2023/11/27 | 1,666 | 1,693 | 1,647 | 1,677 | -3 | -0.2% | 265,700 |
| 2023/11/24 | 1,720 | 1,735 | 1,680 | 1,680 | -40 | -2.3% | 511,500 |
| 2023/11/22 | 1,762 | 1,793 | 1,705 | 1,720 | -122 | -6.6% | 1,090,800 |
| 2023/11/21 | 1,852 | 1,853 | 1,794 | 1,842 | +23 | +1.3% | 372,500 |
| 2023/11/20 | 1,779 | 1,848 | 1,772 | 1,819 | +36 | +2% | 330,200 |
| 2023/11/17 | 1,760 | 1,783 | 1,720 | 1,783 | +6 | +0.3% | 365,500 |
| 2023/11/16 | 1,743 | 1,791 | 1,719 | 1,777 | +34 | +2% | 469,300 |
| 2023/11/15 | 1,721 | 1,863 | 1,709 | 1,743 | -68 | -3.8% | 1,266,800 |
| 2023/11/14 | 1,887 | 1,900 | 1,800 | 1,811 | -85 | -4.5% | 708,900 |
| 2023/11/13 | 1,891 | 1,905 | 1,878 | 1,896 | +5 | +0.3% | 267,400 |
301～
350
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
