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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 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 |
501～
550
件表示中 / 4512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 | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44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 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67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 |
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.19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 |
| キムラユニティー | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
