エーアイテイーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,783 | 1,786 | 1,768 | 1,777 | +1 | +0.1% | 12,600 |
| 2024/05/07 | 1,767 | 1,785 | 1,764 | 1,776 | +9 | +0.5% | 14,900 |
| 2024/05/02 | 1,761 | 1,782 | 1,760 | 1,767 | -16 | -0.9% | 11,400 |
| 2024/05/01 | 1,796 | 1,796 | 1,768 | 1,783 | -7 | -0.4% | 9,300 |
| 2024/04/30 | 1,790 | 1,790 | 1,772 | 1,790 | +23 | +1.3% | 23,300 |
| 2024/04/26 | 1,756 | 1,767 | 1,745 | 1,767 | +12 | +0.7% | 15,100 |
| 2024/04/25 | 1,742 | 1,764 | 1,742 | 1,755 | -3 | -0.2% | 12,600 |
| 2024/04/24 | 1,740 | 1,759 | 1,735 | 1,758 | +19 | +1.1% | 14,600 |
| 2024/04/23 | 1,744 | 1,752 | 1,738 | 1,739 | -5 | -0.3% | 12,800 |
| 2024/04/22 | 1,729 | 1,746 | 1,703 | 1,744 | +48 | +2.8% | 24,500 |
| 2024/04/19 | 1,724 | 1,728 | 1,687 | 1,696 | -32 | -1.9% | 39,800 |
| 2024/04/18 | 1,724 | 1,746 | 1,724 | 1,728 | +6 | +0.3% | 25,100 |
| 2024/04/17 | 1,765 | 1,779 | 1,722 | 1,722 | -28 | -1.6% | 39,800 |
| 2024/04/16 | 1,763 | 1,788 | 1,745 | 1,750 | -13 | -0.7% | 62,100 |
| 2024/04/15 | 1,708 | 1,777 | 1,686 | 1,763 | +55 | +3.2% | 112,000 |
| 2024/04/12 | 1,711 | 1,721 | 1,703 | 1,708 | +2 | +0.1% | 26,300 |
| 2024/04/11 | 1,712 | 1,713 | 1,704 | 1,706 | -8 | -0.5% | 22,500 |
| 2024/04/10 | 1,735 | 1,737 | 1,714 | 1,714 | -21 | -1.2% | 26,300 |
| 2024/04/09 | 1,739 | 1,739 | 1,725 | 1,735 | -4 | -0.2% | 18,300 |
| 2024/04/08 | 1,740 | 1,750 | 1,734 | 1,739 | -1 | -0.1% | 25,500 |
| 2024/04/05 | 1,736 | 1,765 | 1,725 | 1,740 | -14 | -0.8% | 32,300 |
| 2024/04/04 | 1,741 | 1,766 | 1,740 | 1,754 | +1 | +0.1% | 31,000 |
| 2024/04/03 | 1,749 | 1,771 | 1,749 | 1,753 | -7 | -0.4% | 49,900 |
| 2024/04/02 | 1,793 | 1,793 | 1,750 | 1,760 | -33 | -1.8% | 34,000 |
| 2024/04/01 | 1,819 | 1,820 | 1,783 | 1,793 | -18 | -1% | 38,900 |
| 2024/03/29 | 1,799 | 1,820 | 1,799 | 1,811 | +12 | +0.7% | 29,200 |
| 2024/03/28 | 1,804 | 1,823 | 1,797 | 1,799 | -25 | -1.4% | 36,700 |
| 2024/03/27 | 1,838 | 1,838 | 1,808 | 1,824 | -9 | -0.5% | 59,300 |
| 2024/03/26 | 1,780 | 1,836 | 1,778 | 1,833 | +47 | +2.6% | 67,400 |
| 2024/03/25 | 1,781 | 1,789 | 1,765 | 1,786 | +13 | +0.7% | 54,200 |
| 2024/03/22 | 1,780 | 1,780 | 1,758 | 1,773 | +7 | +0.4% | 28,400 |
| 2024/03/21 | 1,744 | 1,788 | 1,744 | 1,766 | +13 | +0.7% | 96,900 |
| 2024/03/19 | 1,721 | 1,755 | 1,721 | 1,753 | +28 | +1.6% | 35,600 |
| 2024/03/18 | 1,723 | 1,735 | 1,722 | 1,725 | ±0 | ±0% | 40,100 |
| 2024/03/15 | 1,716 | 1,735 | 1,716 | 1,725 | -1 | -0.1% | 20,500 |
| 2024/03/14 | 1,715 | 1,730 | 1,705 | 1,726 | +11 | +0.6% | 19,400 |
| 2024/03/13 | 1,723 | 1,744 | 1,705 | 1,715 | -1 | -0.1% | 45,200 |
| 2024/03/12 | 1,681 | 1,721 | 1,677 | 1,716 | +21 | +1.2% | 44,300 |
| 2024/03/11 | 1,710 | 1,727 | 1,685 | 1,695 | -44 | -2.5% | 40,200 |
| 2024/03/08 | 1,720 | 1,740 | 1,711 | 1,739 | +10 | +0.6% | 45,100 |
| 2024/03/07 | 1,741 | 1,747 | 1,728 | 1,729 | -12 | -0.7% | 30,300 |
| 2024/03/06 | 1,720 | 1,756 | 1,720 | 1,741 | +3 | +0.2% | 36,500 |
| 2024/03/05 | 1,743 | 1,743 | 1,716 | 1,738 | -12 | -0.7% | 36,400 |
| 2024/03/04 | 1,803 | 1,803 | 1,750 | 1,750 | -50 | -2.8% | 77,600 |
| 2024/03/01 | 1,770 | 1,804 | 1,770 | 1,800 | +5 | +0.3% | 67,000 |
| 2024/02/29 | 1,770 | 1,805 | 1,761 | 1,795 | +46 | +2.6% | 146,400 |
| 2024/02/28 | 1,761 | 1,801 | 1,747 | 1,749 | -92 | -5% | 225,800 |
| 2024/02/27 | 1,870 | 1,879 | 1,838 | 1,841 | -29 | -1.6% | 165,300 |
| 2024/02/26 | 1,877 | 1,883 | 1,868 | 1,870 | +5 | +0.3% | 105,800 |
| 2024/02/22 | 1,865 | 1,881 | 1,855 | 1,865 | +8 | +0.4% | 81,400 |
1～
50
件表示中 / 4194件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＴ | 177,800円 | +8.2% | +4.7% | 4.50% | 12.90倍 | 2.38倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| 渋沢倉 | 302,500円 | +0.6% | -9.4% | 3.14% | 12.73倍 | 0.77倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| 安田倉庫 | 140,700円 | +6.9% | +1.2% | 2.13% | 15.98倍 | 0.44倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| キムラユニティー | 181,500円 | +2.5% | +6.2% | 3.31% | 11.89倍 | 1.02倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| キユソー流通 | 113,600円 | +1.8% | +6.6% | 2.02% | 17.65倍 | 0.70倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
市場注目の銘柄
チャート関連のコラム
