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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,933 | 1,936 | 1,918 | 1,933 | -4 | -0.2% | 33,300 |
| 2023/08/24 | 1,925 | 1,955 | 1,920 | 1,937 | +12 | +0.6% | 62,200 |
| 2023/08/23 | 1,880 | 1,926 | 1,880 | 1,925 | +31 | +1.6% | 31,600 |
| 2023/08/22 | 1,874 | 1,894 | 1,861 | 1,894 | +20 | +1.1% | 49,600 |
| 2023/08/21 | 1,871 | 1,886 | 1,865 | 1,874 | +8 | +0.4% | 37,100 |
| 2023/08/18 | 1,878 | 1,878 | 1,853 | 1,866 | -15 | -0.8% | 39,600 |
| 2023/08/17 | 1,889 | 1,889 | 1,848 | 1,881 | -13 | -0.7% | 42,600 |
| 2023/08/16 | 1,926 | 1,926 | 1,888 | 1,894 | -39 | -2% | 60,000 |
| 2023/08/15 | 1,940 | 1,948 | 1,921 | 1,933 | +3 | +0.2% | 52,200 |
| 2023/08/14 | 1,950 | 1,967 | 1,920 | 1,930 | -3 | -0.2% | 82,700 |
| 2023/08/10 | 1,912 | 1,933 | 1,897 | 1,933 | +21 | +1.1% | 42,700 |
| 2023/08/09 | 1,887 | 1,919 | 1,883 | 1,912 | +32 | +1.7% | 59,000 |
| 2023/08/08 | 1,875 | 1,899 | 1,867 | 1,880 | +10 | +0.5% | 36,700 |
| 2023/08/07 | 1,859 | 1,870 | 1,841 | 1,870 | +20 | +1.1% | 29,500 |
| 2023/08/04 | 1,835 | 1,863 | 1,830 | 1,850 | +16 | +0.9% | 34,200 |
| 2023/08/03 | 1,850 | 1,855 | 1,832 | 1,834 | -27 | -1.5% | 47,500 |
| 2023/08/02 | 1,860 | 1,877 | 1,854 | 1,861 | -6 | -0.3% | 34,700 |
| 2023/08/01 | 1,876 | 1,881 | 1,863 | 1,867 | +5 | +0.3% | 48,900 |
| 2023/07/31 | 1,876 | 1,879 | 1,853 | 1,862 | +4 | +0.2% | 36,900 |
| 2023/07/28 | 1,820 | 1,863 | 1,810 | 1,858 | +30 | +1.6% | 66,000 |
| 2023/07/27 | 1,841 | 1,841 | 1,812 | 1,828 | -17 | -0.9% | 53,800 |
| 2023/07/26 | 1,851 | 1,853 | 1,820 | 1,845 | -6 | -0.3% | 41,300 |
| 2023/07/25 | 1,838 | 1,852 | 1,835 | 1,851 | +15 | +0.8% | 39,000 |
| 2023/07/24 | 1,831 | 1,837 | 1,812 | 1,836 | +21 | +1.2% | 36,200 |
| 2023/07/21 | 1,831 | 1,831 | 1,801 | 1,815 | -21 | -1.1% | 46,500 |
| 2023/07/20 | 1,851 | 1,865 | 1,828 | 1,836 | -10 | -0.5% | 60,100 |
| 2023/07/19 | 1,823 | 1,870 | 1,810 | 1,846 | +39 | +2.2% | 94,200 |
| 2023/07/18 | 1,761 | 1,807 | 1,761 | 1,807 | +39 | +2.2% | 35,700 |
| 2023/07/14 | 1,800 | 1,800 | 1,754 | 1,768 | -10 | -0.6% | 54,800 |
| 2023/07/13 | 1,796 | 1,825 | 1,731 | 1,778 | +14 | +0.8% | 121,200 |
| 2023/07/12 | 1,821 | 1,840 | 1,720 | 1,764 | -40 | -2.2% | 167,100 |
| 2023/07/11 | 1,852 | 1,863 | 1,803 | 1,804 | -41 | -2.2% | 70,200 |
| 2023/07/10 | 1,860 | 1,864 | 1,834 | 1,845 | +5 | +0.3% | 61,800 |
| 2023/07/07 | 1,854 | 1,859 | 1,819 | 1,840 | -30 | -1.6% | 38,500 |
| 2023/07/06 | 1,895 | 1,897 | 1,864 | 1,870 | -25 | -1.3% | 34,000 |
| 2023/07/05 | 1,892 | 1,927 | 1,888 | 1,895 | -1 | -0.1% | 54,500 |
| 2023/07/04 | 1,895 | 1,911 | 1,883 | 1,896 | -2 | -0.1% | 34,500 |
| 2023/07/03 | 1,886 | 1,906 | 1,875 | 1,898 | +35 | +1.9% | 29,400 |
| 2023/06/30 | 1,870 | 1,875 | 1,853 | 1,863 | -1 | -0.1% | 41,600 |
| 2023/06/29 | 1,855 | 1,869 | 1,844 | 1,864 | +31 | +1.7% | 43,100 |
| 2023/06/28 | 1,828 | 1,846 | 1,815 | 1,833 | +30 | +1.7% | 36,400 |
| 2023/06/27 | 1,863 | 1,873 | 1,798 | 1,803 | -60 | -3.2% | 56,900 |
| 2023/06/26 | 1,896 | 1,896 | 1,815 | 1,863 | -36 | -1.9% | 80,500 |
| 2023/06/23 | 1,917 | 1,928 | 1,878 | 1,899 | +2 | +0.1% | 63,700 |
| 2023/06/22 | 1,888 | 1,915 | 1,888 | 1,897 | +14 | +0.7% | 65,400 |
| 2023/06/21 | 1,867 | 1,908 | 1,862 | 1,883 | +18 | +1% | 93,000 |
| 2023/06/20 | 1,866 | 1,866 | 1,845 | 1,865 | +12 | +0.6% | 40,100 |
| 2023/06/19 | 1,861 | 1,865 | 1,843 | 1,853 | +4 | +0.2% | 55,000 |
| 2023/06/16 | 1,848 | 1,863 | 1,839 | 1,849 | +14 | +0.8% | 54,400 |
| 2023/06/15 | 1,832 | 1,850 | 1,825 | 1,835 | +20 | +1.1% | 65,600 |
451～
500
件表示中 / 4475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 | 181,000円 | +7.8% | +3.0% | 4.97% | 13.41倍 | 2.24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 |
| 安田倉庫 | 181,200円 | +3.8% | +0.5% | 3.20% | 15.90倍 | 0.56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 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
| キムラユニティー | 78,400円 | +3.9% | +5.5% | 4.34% | 8.95倍 | 0.82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 |
| 日コンセプト | 223,100円 | +9.4% | +13.6% | 3.59% | 13.89倍 | 1.59倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
市場注目の銘柄
チャート関連のコラム
