6191 エアトリ

6191
2021/10/15
時価
866億円
PER 予
36.02倍
2016年以降
赤字-103.69倍
(2016-2020年)
PBR
14.68倍
2016年以降
3.26-24.16倍
(2016-2020年)
配当
0.25%
ROE 予
40.76%
ROA 予
11.16%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
4,060
始値
4,120
高値
4,125
安値
3,945
終値 -1.48%
4,000
出来高 +2.63%
390,400

乖離率

株価(5日)
移動平均値
-2.01%
4,082
株価(25日)
移動平均値
+7.53%
3,720
出来高(5日)
移動平均値
-19.45%
484,680

2021/05/24~2021/10/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
10/154,1204,1253,9454,000-1.48%390,400866億2466万+7.53%51.8114.68
10/144,0354,1003,9304,060+1%380,400879億2402万+9.88%52.5914.9
10/134,0704,2054,0104,020-2.43%464,400870億5778万+9.96%52.0714.76
10/124,1404,2104,0354,120-2.14%535,300892億2339万+13.81%53.3615.12
10/114,1254,2153,9354,210+2.31%652,900911億7245万+17.86%54.5315.45
10/083,9654,1903,9454,115+5.24%736,300891億1511万+16.94%53.315.1
10/073,8654,0103,8153,910+1.16%747,700846億7560万+12.55%50.6414.35
10/064,1904,1953,7803,865-5.73%1,215,900837億107万+12.52%50.0614.19
10/054,2104,2653,9054,100-3.87%1,338,100887億9027万+20.69%53.115.05
10/044,5454,5954,1104,265-2.29%1,747,100923億6354万+27.66%55.2415.65
10/014,2254,4303,9854,365-0.8%1,761,600945億2916万+33.12%56.5416.02
09/304,0504,4804,0354,400+12.82%2,725,100952億8712万+37.03%56.9916.15
09/293,5503,9053,5353,900+9.86%1,417,300844億5904万+24.4%50.5114.31
09/283,6803,6903,5103,550-1.66%638,700768億7938万+15.52%45.9813.03
09/273,6503,7953,5703,610+2.41%1,271,300781億7875万+19.58%46.7613.25
09/243,4253,5803,4053,525+6.02%1,093,400763億3798万+18.97%45.6612.94
09/223,3403,4203,2403,325+0.45%714,900720億674万+14.07%43.0712.2
09/213,0153,3602,9803,310+7.29%799,300714億7039万+15.29%42.8712.15
09/173,0703,1403,0253,085+2.83%461,200666億1213万+8.82%39.9611.32
09/163,0953,1452,9313,000-4.46%565,700647億7679万+6.72%38.8611.01
09/153,2253,2353,0803,140-4.27%387,200677億9971万+12.42%40.6711.53
09/143,2603,2903,1603,280+2.02%299,600708億2262万+18.41%42.4812.04
09/133,2953,2953,1353,215-3.02%401,500694億1913万+17.42%41.6411.8
09/103,3153,3603,2003,315-0.15%544,900715億7835万+22.55%42.9412.17
09/093,2603,4103,2403,320-1.19%439,900716億8631万+24.53%4312.19
09/083,1603,3703,1103,360+8.39%923,700725億5001万+27.85%43.5212.33
09/073,2203,3353,0303,100-0.32%991,500669億3602万+19.78%40.1511.38
09/063,0503,1403,0203,110+6.62%575,500671億5194万+21.48%40.2811.42
09/032,9102,9602,8562,917+0.41%404,200629億8463万+15.25%37.7810.71
09/022,9572,9732,8272,905-2.61%516,100627億2552万+15.6%37.6310.66
09/012,9482,9972,8832,983+1.67%411,200644億972万+19.56%38.6410.95
08/312,9042,9712,8352,934+1.07%482,000633億5170万+18.4%3810.77
08/302,7962,9242,7902,903+6.96%565,900626億8234万+17.91%37.610.66
08/272,6902,7852,5902,714+0.56%392,900586億140万+10.91%35.159.96
08/262,6842,7822,6502,699+1.35%589,100582億7752万+10.71%34.969.91
08/252,5552,6852,5422,663+6.1%554,900575億20万+9.5%34.499.77
08/242,3972,5742,3872,510+7.22%512,800541億9658万+3.29%32.519.21
08/232,2432,3552,2342,341+5.83%340,200505億1799万-3.82%30.328.59
08/202,2212,2842,1732,212-0.41%265,000477億3421万-9.57%28.658.12
08/192,2712,3092,2202,221-4.18%289,200479億2843万-9.97%28.778.15
08/182,2092,3232,1452,318+3.85%375,200500億2166万-6.87%30.028.51
08/172,4252,4432,2212,232-7.35%584,400481億6581万-11%28.918.19
08/162,5682,5682,2722,409-2.39%630,100519億8541万-4.71%31.28.84
08/132,5552,5982,4002,468-3.33%450,200532億5861万-2.91%31.979.06
08/122,6002,6132,5302,553-0.78%249,500550億9288万-0.2%33.079.37
08/112,5302,6172,4862,573+3.75%450,600555億2447万+0.19%33.339.44
08/102,3922,4812,3802,480+4.38%174,700535億1756万-3.8%32.129.1
08/062,3922,4732,3592,376+1.37%205,500512億7328万-8.16%30.778.72
08/052,3632,4112,3372,344-1.35%124,100505億8273万-9.95%30.368.6
08/042,3752,4112,3582,376+0.42%113,200512億7328万-9.28%30.778.72
08/032,3872,4302,3422,366-0.71%130,700510億5748万-10.34%30.648.68
08/022,3902,4052,3312,383-0.29%154,600514億2434万-10.45%30.868.75
07/302,4642,4752,3732,390-3%164,800515億7539万-10.85%30.968.77
07/292,4582,4822,4312,464+0.41%111,800531億7229万-8.91%31.919.04
07/282,5442,5742,4332,454-4.44%252,600529億5649万-9.88%31.789.01
07/272,5692,5952,5352,568+1.46%145,200554億1657万-6.28%33.269.43
07/262,5892,6182,5222,531-0.43%141,200546億1813万-8.03%32.789.29
07/212,5592,5812,5242,542+2.33%196,400544億4675万-8.3%32.929.33
07/202,4832,5502,4772,484-1.82%243,700532億446万-10.84%32.179.12
07/192,5732,5992,4852,530-3.55%242,300541億8972万-9.8%32.779.29
07/162,5762,6682,5632,623+0.88%239,400561億8168万-7.15%33.979.63
07/152,6302,6502,5932,600-2.37%203,400556億8904万-8.48%33.689.54
07/142,6902,7042,6292,663-2.28%281,400570億3843万-6.82%34.499.77
07/132,8092,8092,7042,725-2.08%233,800583億6640万-5.15%35.2910
07/122,8002,8292,7222,783-0.22%286,400596億870万-3.4%36.0510.21
07/092,6852,8032,6742,789+2.2%292,700597億3721万-3.19%36.1210.24
07/082,7182,7502,6422,729-1.41%452,100584億5208万-5.28%35.3510.02
07/072,8252,8932,7522,768-3.28%244,800592億8741万-4.12%35.8510.16
07/062,7852,9072,7502,862+2.62%283,500613億79万-1.11%37.0710.5
07/052,8362,8422,7782,789-1.69%188,500597億3721万-3.66%36.1210.24
07/022,7292,8742,7112,837+4.84%439,800607億6532万-2.21%36.7510.41
07/012,7602,7822,6722,706-1.85%245,900579億5944万-6.75%35.059.93
06/302,7502,7902,6802,757+0.29%373,700590億5181万-5.06%35.7110.01
06/292,8812,9002,7262,749-4.88%510,400588億8045万-5.47%35.619.98
06/282,9002,9232,8602,890-0.65%229,200619億51万-0.45%37.4310.49
06/252,9222,9652,8912,909+1.29%318,200623億747万+0.73%37.6810.56
06/242,9713,0052,8562,872-4.58%501,800615億1498万-0.07%37.210.43
06/232,8993,0102,8923,010+3.69%393,000644億7078万+5.24%38.9910.93
06/222,9292,9732,8802,903+0.59%309,400621億7896万+2.11%37.610.54
06/212,8162,9212,8072,886+0.7%360,000618億1484万+2.09%37.3810.48
06/182,9752,9892,8552,866-5.26%574,100613億8646万+2.32%37.1210.4
06/172,8713,0452,8463,025+4.17%446,300647億9206万+9.32%39.1810.98
06/162,9252,9592,8572,904-1.66%425,000622億38万+6.53%37.6110.54
06/153,0703,1152,9012,953-2.22%573,100632億4990万+9.61%38.2510.72
06/143,0253,1602,9903,0200%458,100646億8497万+13.41%39.1210.96
06/113,0353,0452,9053,020-0.17%472,700646億8497万+14.74%39.1210.96
06/103,0353,0802,9213,025-0.98%442,000647億9206万+16.26%39.1810.98
06/092,9423,1252,9423,055+4.77%684,600654億3463万+18.92%39.5711.09
06/082,7952,9442,7842,916+4.25%433,900624億5741万+14.98%37.7710.59
06/072,7872,7992,6632,797+0.36%427,500599億856万+11.52%36.2310.15
06/042,8412,8632,7102,787-3.06%596,500596億9437万+12.11%36.110.12
06/032,9552,9692,8472,875-2.48%548,100615億7923万+16.77%37.2410.44
06/022,9102,9812,8412,948+2.47%721,600631億4281万+21.32%38.1810.7
06/013,0053,0152,7652,877-1.71%771,600616億2207万+20.18%37.2610.44
05/312,9803,1602,9082,927+1.63%681,500626億9301万+24.03%37.9110.63
05/282,8542,9222,8012,880+4.58%497,200616億8633万+23.71%37.310.46
05/272,8152,8762,7212,754-3.84%414,900589億8755万+19.69%35.6710
05/262,6652,9062,6302,864+9.69%880,000613億4362万+25.45%37.0910.4
05/252,5042,6692,5042,611+3.28%333,100559億2465万+15.63%33.829.48
05/242,5762,6112,4972,528-1.02%197,300541億4689万+12.66%32.749.18

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2016年
9月期
2,297
6,890
7/5
821
2,463
3/31
14,179,500
4,726,500
3/31
381億4235万132億2163万+30.71%
5/12
-25.57%
7/19
2017年
9月期
3,920
2/15
1,325
11/9
3,194,600
2/17
655億8904万221億656万+33.39%
1/26
-16.57%
3/22
2018年
9月期
3,005
7/26
1,911
5/16
810,900
8/15
531億2689万336億2041万+12.71%
6/21
-19.63%
10/29
2019年
9月期
2,842
10/2
1,601
12/25
1,036,800
2/15
502億5792万288億5802万+18.79%
2/15
-23.48%
12/25
2020年
9月期
2,346
11/26
517
3/23
1,945,900
5/26
464億5384万103億9681万+42.64%
5/26
-48.04%
3/19
最新4,000
2021/10/15
390,400866億2466万+7.53%
3,720

年間値上がり率

2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/10/15 vs 2020/12/30
221%(3.21倍)
過去安値
517円(2020/03/23)
674%(7.74倍)
4,000円(10/15)