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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/14 | 1,800 | 1,817 | 1,792 | 1,815 | +35 | +2% | 69,600 |
| 2023/06/13 | 1,741 | 1,791 | 1,741 | 1,780 | +52 | +3% | 77,900 |
| 2023/06/12 | 1,716 | 1,729 | 1,709 | 1,728 | +17 | +1% | 63,000 |
| 2023/06/09 | 1,681 | 1,716 | 1,671 | 1,711 | +34 | +2% | 101,500 |
| 2023/06/08 | 1,695 | 1,704 | 1,670 | 1,677 | -18 | -1.1% | 76,400 |
| 2023/06/07 | 1,707 | 1,720 | 1,693 | 1,695 | -12 | -0.7% | 102,300 |
| 2023/06/06 | 1,684 | 1,709 | 1,668 | 1,707 | +23 | +1.4% | 75,200 |
| 2023/06/05 | 1,680 | 1,694 | 1,671 | 1,684 | +25 | +1.5% | 101,500 |
| 2023/06/02 | 1,631 | 1,666 | 1,631 | 1,659 | +30 | +1.8% | 51,800 |
| 2023/06/01 | 1,615 | 1,636 | 1,613 | 1,629 | +7 | +0.4% | 77,100 |
| 2023/05/31 | 1,640 | 1,653 | 1,607 | 1,622 | -35 | -2.1% | 120,400 |
| 2023/05/30 | 1,675 | 1,693 | 1,644 | 1,657 | -23 | -1.4% | 64,200 |
| 2023/05/29 | 1,668 | 1,698 | 1,661 | 1,680 | +24 | +1.4% | 97,200 |
| 2023/05/26 | 1,673 | 1,673 | 1,656 | 1,656 | -15 | -0.9% | 54,800 |
| 2023/05/25 | 1,670 | 1,679 | 1,655 | 1,671 | ±0 | ±0% | 49,900 |
| 2023/05/24 | 1,670 | 1,682 | 1,669 | 1,671 | -9 | -0.5% | 42,400 |
| 2023/05/23 | 1,699 | 1,716 | 1,672 | 1,680 | -18 | -1.1% | 69,200 |
| 2023/05/22 | 1,676 | 1,698 | 1,663 | 1,698 | +30 | +1.8% | 77,800 |
| 2023/05/19 | 1,672 | 1,674 | 1,656 | 1,668 | -5 | -0.3% | 60,200 |
| 2023/05/18 | 1,677 | 1,684 | 1,661 | 1,673 | -1 | -0.1% | 72,500 |
| 2023/05/17 | 1,655 | 1,685 | 1,644 | 1,674 | +19 | +1.1% | 107,600 |
| 2023/05/16 | 1,636 | 1,658 | 1,630 | 1,655 | +27 | +1.7% | 86,600 |
| 2023/05/15 | 1,636 | 1,639 | 1,622 | 1,628 | -2 | -0.1% | 64,300 |
| 2023/05/12 | 1,632 | 1,636 | 1,614 | 1,630 | -2 | -0.1% | 52,300 |
| 2023/05/11 | 1,610 | 1,639 | 1,605 | 1,632 | +17 | +1.1% | 36,200 |
| 2023/05/10 | 1,630 | 1,632 | 1,610 | 1,615 | -9 | -0.6% | 33,700 |
| 2023/05/09 | 1,624 | 1,642 | 1,624 | 1,624 | +6 | +0.4% | 51,600 |
| 2023/05/08 | 1,623 | 1,625 | 1,612 | 1,618 | +1 | +0.1% | 39,600 |
| 2023/05/02 | 1,590 | 1,620 | 1,588 | 1,617 | +28 | +1.8% | 83,800 |
| 2023/05/01 | 1,598 | 1,607 | 1,588 | 1,589 | -4 | -0.3% | 49,500 |
| 2023/04/28 | 1,587 | 1,593 | 1,572 | 1,593 | +19 | +1.2% | 45,600 |
| 2023/04/27 | 1,565 | 1,587 | 1,561 | 1,574 | +9 | +0.6% | 67,900 |
| 2023/04/26 | 1,570 | 1,572 | 1,550 | 1,565 | -22 | -1.4% | 91,300 |
| 2023/04/25 | 1,567 | 1,597 | 1,567 | 1,587 | +26 | +1.7% | 74,500 |
| 2023/04/24 | 1,576 | 1,580 | 1,557 | 1,561 | -15 | -1% | 59,000 |
| 2023/04/21 | 1,577 | 1,587 | 1,575 | 1,576 | -13 | -0.8% | 39,600 |
| 2023/04/20 | 1,581 | 1,592 | 1,574 | 1,589 | -3 | -0.2% | 44,900 |
| 2023/04/19 | 1,590 | 1,592 | 1,570 | 1,592 | +2 | +0.1% | 47,100 |
451～
500
件表示中 / 4437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 | 174,200円 | +7.8% | +3.0% | 5.17% | 12.91倍 | 2.15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 |
| キユソー流通 | 178,600円 | +1.4% | -24.3% | 1.54% | 22.20倍 | 1.03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 |
| 内外トランス | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| キムラユニティー | 76,900円 | +3.9% | +5.5% | 4.42% | 8.78倍 | 0.81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 |
| 中央倉 | 147,600円 | +3.7% | +5.4% | 2.44% | 16.16倍 | 0.60倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
市場注目の銘柄
チャート関連のコラム
