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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,631 | 1,638 | 1,586 | 1,619 | -28 | -1.7% | 122,100 |
| 2023/03/10 | 1,626 | 1,656 | 1,621 | 1,647 | +15 | +0.9% | 160,500 |
| 2023/03/09 | 1,621 | 1,657 | 1,621 | 1,632 | +16 | +1% | 161,800 |
| 2023/03/08 | 1,573 | 1,617 | 1,573 | 1,616 | +31 | +2% | 171,600 |
| 2023/03/07 | 1,577 | 1,588 | 1,573 | 1,585 | +7 | +0.4% | 124,200 |
| 2023/03/06 | 1,572 | 1,582 | 1,546 | 1,578 | +5 | +0.3% | 110,900 |
| 2023/03/03 | 1,570 | 1,584 | 1,568 | 1,573 | +5 | +0.3% | 142,000 |
| 2023/03/02 | 1,549 | 1,569 | 1,549 | 1,568 | +24 | +1.6% | 162,700 |
| 2023/03/01 | 1,520 | 1,544 | 1,511 | 1,544 | +14 | +0.9% | 115,700 |
| 2023/02/28 | 1,510 | 1,530 | 1,494 | 1,530 | +18 | +1.2% | 183,000 |
| 2023/02/27 | 1,500 | 1,513 | 1,480 | 1,512 | -73 | -4.6% | 298,700 |
| 2023/02/24 | 1,588 | 1,591 | 1,562 | 1,585 | -3 | -0.2% | 299,800 |
| 2023/02/22 | 1,585 | 1,593 | 1,574 | 1,588 | -5 | -0.3% | 157,200 |
| 2023/02/21 | 1,587 | 1,597 | 1,576 | 1,593 | +15 | +1% | 156,700 |
| 2023/02/20 | 1,584 | 1,586 | 1,571 | 1,578 | +13 | +0.8% | 116,900 |
| 2023/02/17 | 1,557 | 1,579 | 1,555 | 1,565 | +3 | +0.2% | 99,800 |
| 2023/02/16 | 1,552 | 1,563 | 1,545 | 1,562 | +10 | +0.6% | 142,700 |
| 2023/02/15 | 1,561 | 1,561 | 1,546 | 1,552 | -9 | -0.6% | 141,800 |
| 2023/02/14 | 1,563 | 1,563 | 1,537 | 1,561 | +9 | +0.6% | 126,300 |
| 2023/02/13 | 1,573 | 1,573 | 1,545 | 1,552 | -18 | -1.1% | 156,700 |
| 2023/02/10 | 1,579 | 1,590 | 1,567 | 1,570 | -9 | -0.6% | 115,700 |
| 2023/02/09 | 1,573 | 1,587 | 1,562 | 1,579 | +4 | +0.3% | 89,700 |
| 2023/02/08 | 1,579 | 1,579 | 1,554 | 1,575 | +9 | +0.6% | 117,900 |
| 2023/02/07 | 1,533 | 1,570 | 1,533 | 1,566 | +41 | +2.7% | 131,900 |
| 2023/02/06 | 1,520 | 1,536 | 1,518 | 1,525 | +40 | +2.7% | 150,900 |
| 2023/02/03 | 1,488 | 1,513 | 1,482 | 1,485 | -5 | -0.3% | 120,000 |
| 2023/02/02 | 1,506 | 1,508 | 1,481 | 1,490 | -4 | -0.3% | 123,200 |
| 2023/02/01 | 1,510 | 1,517 | 1,494 | 1,494 | -7 | -0.5% | 107,900 |
| 2023/01/31 | 1,482 | 1,508 | 1,482 | 1,501 | +19 | +1.3% | 119,000 |
| 2023/01/30 | 1,462 | 1,489 | 1,460 | 1,482 | +31 | +2.1% | 120,500 |
| 2023/01/27 | 1,472 | 1,476 | 1,451 | 1,451 | -21 | -1.4% | 94,700 |
| 2023/01/26 | 1,463 | 1,473 | 1,461 | 1,472 | +10 | +0.7% | 51,900 |
| 2023/01/25 | 1,458 | 1,468 | 1,454 | 1,462 | +12 | +0.8% | 76,100 |
| 2023/01/24 | 1,441 | 1,456 | 1,439 | 1,450 | +15 | +1% | 89,700 |
| 2023/01/23 | 1,430 | 1,435 | 1,420 | 1,435 | +17 | +1.2% | 105,600 |
| 2023/01/20 | 1,430 | 1,434 | 1,417 | 1,418 | -8 | -0.6% | 64,100 |
| 2023/01/19 | 1,415 | 1,432 | 1,411 | 1,426 | +16 | +1.1% | 61,500 |
| 2023/01/18 | 1,400 | 1,415 | 1,392 | 1,410 | +6 | +0.4% | 69,000 |
| 2023/01/17 | 1,406 | 1,414 | 1,393 | 1,404 | +8 | +0.6% | 61,500 |
| 2023/01/16 | 1,396 | 1,418 | 1,396 | 1,396 | +4 | +0.3% | 92,800 |
| 2023/01/13 | 1,375 | 1,401 | 1,372 | 1,392 | +17 | +1.2% | 124,700 |
| 2023/01/12 | 1,400 | 1,405 | 1,366 | 1,375 | -14 | -1% | 203,300 |
| 2023/01/11 | 1,373 | 1,425 | 1,372 | 1,389 | +18 | +1.3% | 378,600 |
| 2023/01/10 | 1,366 | 1,376 | 1,362 | 1,371 | +21 | +1.6% | 82,900 |
| 2023/01/06 | 1,348 | 1,356 | 1,346 | 1,350 | -1 | -0.1% | 86,200 |
| 2023/01/05 | 1,364 | 1,365 | 1,339 | 1,351 | -8 | -0.6% | 114,200 |
| 2023/01/04 | 1,407 | 1,407 | 1,359 | 1,359 | -41 | -2.9% | 142,300 |
| 2022/12/30 | 1,397 | 1,410 | 1,396 | 1,400 | +9 | +0.6% | 40,000 |
| 2022/12/29 | 1,388 | 1,394 | 1,377 | 1,391 | -3 | -0.2% | 63,200 |
| 2022/12/28 | 1,393 | 1,397 | 1,384 | 1,394 | -7 | -0.5% | 58,900 |
601～
650
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
