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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,727 | 1,750 | 1,727 | 1,740 | -5 | -0.3% | 12,100 |
| 2024/11/29 | 1,767 | 1,767 | 1,736 | 1,745 | -22 | -1.2% | 12,500 |
| 2024/11/28 | 1,732 | 1,767 | 1,732 | 1,767 | +30 | +1.7% | 9,600 |
| 2024/11/27 | 1,756 | 1,756 | 1,727 | 1,737 | -24 | -1.4% | 20,400 |
| 2024/11/26 | 1,753 | 1,765 | 1,753 | 1,761 | +7 | +0.4% | 9,500 |
| 2024/11/25 | 1,773 | 1,774 | 1,754 | 1,754 | -17 | -1% | 11,800 |
| 2024/11/22 | 1,769 | 1,773 | 1,759 | 1,771 | +4 | +0.2% | 6,700 |
| 2024/11/21 | 1,766 | 1,775 | 1,757 | 1,767 | +1 | +0.1% | 11,400 |
| 2024/11/20 | 1,757 | 1,769 | 1,752 | 1,766 | +4 | +0.2% | 11,000 |
| 2024/11/19 | 1,765 | 1,769 | 1,755 | 1,762 | -2 | -0.1% | 8,900 |
| 2024/11/18 | 1,764 | 1,772 | 1,757 | 1,764 | ±0 | ±0% | 5,000 |
| 2024/11/15 | 1,778 | 1,778 | 1,763 | 1,764 | -2 | -0.1% | 6,300 |
| 2024/11/14 | 1,773 | 1,781 | 1,765 | 1,766 | -8 | -0.5% | 10,200 |
| 2024/11/13 | 1,782 | 1,785 | 1,767 | 1,774 | +2 | +0.1% | 12,200 |
| 2024/11/12 | 1,775 | 1,788 | 1,772 | 1,772 | +10 | +0.6% | 11,400 |
| 2024/11/11 | 1,768 | 1,780 | 1,762 | 1,762 | -6 | -0.3% | 8,100 |
| 2024/11/08 | 1,799 | 1,799 | 1,768 | 1,768 | -17 | -1% | 6,000 |
| 2024/11/07 | 1,770 | 1,790 | 1,760 | 1,785 | +15 | +0.8% | 14,200 |
| 2024/11/06 | 1,771 | 1,771 | 1,754 | 1,770 | +20 | +1.1% | 8,400 |
| 2024/11/05 | 1,787 | 1,787 | 1,750 | 1,750 | -18 | -1% | 11,000 |
| 2024/11/01 | 1,785 | 1,788 | 1,768 | 1,768 | -14 | -0.8% | 9,800 |
| 2024/10/31 | 1,784 | 1,793 | 1,776 | 1,782 | ±0 | ±0% | 16,200 |
| 2024/10/30 | 1,776 | 1,782 | 1,762 | 1,782 | +6 | +0.3% | 60,100 |
| 2024/10/29 | 1,783 | 1,789 | 1,770 | 1,776 | +4 | +0.2% | 14,500 |
| 2024/10/28 | 1,756 | 1,776 | 1,756 | 1,772 | +29 | +1.7% | 16,700 |
| 2024/10/25 | 1,755 | 1,758 | 1,735 | 1,743 | -12 | -0.7% | 14,100 |
| 2024/10/24 | 1,733 | 1,757 | 1,725 | 1,755 | +14 | +0.8% | 20,200 |
| 2024/10/23 | 1,756 | 1,756 | 1,728 | 1,741 | -24 | -1.4% | 16,100 |
| 2024/10/22 | 1,781 | 1,797 | 1,762 | 1,765 | -25 | -1.4% | 20,000 |
| 2024/10/21 | 1,777 | 1,790 | 1,769 | 1,790 | +11 | +0.6% | 12,700 |
| 2024/10/18 | 1,784 | 1,790 | 1,775 | 1,779 | +9 | +0.5% | 19,000 |
| 2024/10/17 | 1,755 | 1,779 | 1,755 | 1,770 | +9 | +0.5% | 21,600 |
| 2024/10/16 | 1,740 | 1,774 | 1,740 | 1,761 | +7 | +0.4% | 30,500 |
| 2024/10/15 | 1,730 | 1,763 | 1,730 | 1,754 | +35 | +2% | 36,500 |
| 2024/10/11 | 1,724 | 1,729 | 1,711 | 1,719 | +2 | +0.1% | 16,000 |
| 2024/10/10 | 1,730 | 1,745 | 1,680 | 1,717 | +2 | +0.1% | 48,200 |
| 2024/10/09 | 1,731 | 1,737 | 1,715 | 1,715 | -7 | -0.4% | 10,400 |
| 2024/10/08 | 1,730 | 1,732 | 1,713 | 1,722 | -22 | -1.3% | 19,800 |
| 2024/10/07 | 1,738 | 1,746 | 1,729 | 1,744 | +27 | +1.6% | 24,400 |
| 2024/10/04 | 1,719 | 1,727 | 1,713 | 1,717 | -2 | -0.1% | 21,000 |
| 2024/10/03 | 1,711 | 1,720 | 1,702 | 1,719 | +20 | +1.2% | 14,800 |
| 2024/10/02 | 1,687 | 1,709 | 1,687 | 1,699 | -5 | -0.3% | 21,000 |
| 2024/10/01 | 1,710 | 1,729 | 1,689 | 1,704 | -2 | -0.1% | 15,000 |
| 2024/09/30 | 1,711 | 1,716 | 1,690 | 1,706 | -34 | -2% | 31,900 |
| 2024/09/27 | 1,759 | 1,760 | 1,735 | 1,740 | -19 | -1.1% | 30,200 |
| 2024/09/26 | 1,729 | 1,759 | 1,727 | 1,759 | +32 | +1.9% | 44,600 |
| 2024/09/25 | 1,736 | 1,736 | 1,718 | 1,727 | -9 | -0.5% | 20,900 |
| 2024/09/24 | 1,715 | 1,739 | 1,715 | 1,736 | +23 | +1.3% | 29,200 |
| 2024/09/20 | 1,709 | 1,726 | 1,709 | 1,713 | ±0 | ±0% | 24,500 |
| 2024/09/19 | 1,694 | 1,718 | 1,693 | 1,713 | +19 | +1.1% | 34,400 |
101～
150
件表示中 / 4436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 | 171,300円 | +7.8% | +3.0% | 5.25% | 12.70倍 | 2.11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 | 179,400円 | +1.4% | -24.3% | 1.53% | 22.30倍 | 1.04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 | 76,700円 | +3.9% | +5.5% | 4.43% | 8.75倍 | 0.80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 | 142,000円 | +3.7% | +5.4% | 2.54% | 15.54倍 | 0.58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
