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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,062 | 1,074 | 1,050 | 1,056 | +2 | +0.2% | 23,000 |
| 2018/07/09 | 1,068 | 1,086 | 1,052 | 1,054 | -39 | -3.6% | 23,100 |
| 2018/07/06 | 1,093 | 1,130 | 1,052 | 1,093 | +1 | +0.1% | 28,100 |
| 2018/07/05 | 1,115 | 1,119 | 1,091 | 1,092 | -17 | -1.5% | 23,000 |
| 2018/07/04 | 1,125 | 1,125 | 1,100 | 1,109 | -16 | -1.4% | 16,800 |
| 2018/07/03 | 1,142 | 1,143 | 1,121 | 1,125 | -16 | -1.4% | 19,900 |
| 2018/07/02 | 1,165 | 1,167 | 1,136 | 1,141 | -35 | -3% | 30,100 |
| 2018/06/29 | 1,176 | 1,181 | 1,166 | 1,176 | -10 | -0.8% | 17,600 |
| 2018/06/28 | 1,177 | 1,190 | 1,172 | 1,186 | +2 | +0.2% | 22,700 |
| 2018/06/27 | 1,193 | 1,193 | 1,174 | 1,184 | -6 | -0.5% | 23,800 |
| 2018/06/26 | 1,169 | 1,195 | 1,162 | 1,190 | +29 | +2.5% | 23,800 |
| 2018/06/25 | 1,150 | 1,186 | 1,142 | 1,161 | -80 | -6.4% | 47,200 |
| 2018/06/22 | 1,130 | 1,241 | 1,123 | 1,241 | +111 | +9.8% | 106,500 |
| 2018/06/21 | 1,136 | 1,147 | 1,130 | 1,130 | -8 | -0.7% | 13,500 |
| 2018/06/20 | 1,150 | 1,150 | 1,124 | 1,138 | -10 | -0.9% | 14,900 |
| 2018/06/19 | 1,158 | 1,168 | 1,145 | 1,148 | -22 | -1.9% | 20,600 |
| 2018/06/18 | 1,183 | 1,183 | 1,165 | 1,170 | -17 | -1.4% | 23,800 |
| 2018/06/15 | 1,202 | 1,202 | 1,183 | 1,187 | -5 | -0.4% | 12,700 |
| 2018/06/14 | 1,204 | 1,204 | 1,187 | 1,192 | -13 | -1.1% | 29,500 |
| 2018/06/13 | 1,198 | 1,206 | 1,190 | 1,205 | +17 | +1.4% | 21,300 |
| 2018/06/12 | 1,201 | 1,201 | 1,186 | 1,188 | -2 | -0.2% | 15,700 |
| 2018/06/11 | 1,194 | 1,200 | 1,189 | 1,190 | -2 | -0.2% | 12,700 |
| 2018/06/08 | 1,190 | 1,203 | 1,189 | 1,192 | -8 | -0.7% | 27,200 |
| 2018/06/07 | 1,190 | 1,200 | 1,186 | 1,200 | +15 | +1.3% | 15,800 |
| 2018/06/06 | 1,188 | 1,190 | 1,167 | 1,185 | -11 | -0.9% | 21,900 |
| 2018/06/05 | 1,208 | 1,209 | 1,189 | 1,196 | -17 | -1.4% | 21,800 |
| 2018/06/04 | 1,206 | 1,227 | 1,206 | 1,213 | +7 | +0.6% | 20,300 |
| 2018/06/01 | 1,216 | 1,216 | 1,200 | 1,206 | -21 | -1.7% | 31,300 |
| 2018/05/31 | 1,228 | 1,240 | 1,224 | 1,227 | -2 | -0.2% | 15,000 |
| 2018/05/30 | 1,235 | 1,247 | 1,218 | 1,229 | -23 | -1.8% | 22,400 |
| 2018/05/29 | 1,234 | 1,253 | 1,234 | 1,252 | +6 | +0.5% | 21,500 |
| 2018/05/28 | 1,247 | 1,256 | 1,243 | 1,246 | +6 | +0.5% | 10,900 |
| 2018/05/25 | 1,241 | 1,254 | 1,233 | 1,240 | +4 | +0.3% | 17,500 |
| 2018/05/24 | 1,248 | 1,248 | 1,232 | 1,236 | -11 | -0.9% | 20,100 |
| 2018/05/23 | 1,260 | 1,266 | 1,237 | 1,247 | -20 | -1.6% | 50,400 |
| 2018/05/22 | 1,265 | 1,269 | 1,262 | 1,267 | ±0 | ±0% | 12,200 |
| 2018/05/21 | 1,262 | 1,274 | 1,252 | 1,267 | +9 | +0.7% | 35,300 |
| 2018/05/18 | 1,260 | 1,267 | 1,243 | 1,258 | -3 | -0.2% | 29,900 |
| 2018/05/17 | 1,235 | 1,262 | 1,235 | 1,261 | +21 | +1.7% | 37,400 |
| 2018/05/16 | 1,225 | 1,240 | 1,222 | 1,240 | +19 | +1.6% | 32,300 |
| 2018/05/15 | 1,234 | 1,234 | 1,214 | 1,221 | -11 | -0.9% | 23,700 |
| 2018/05/14 | 1,242 | 1,247 | 1,225 | 1,232 | -18 | -1.4% | 47,100 |
| 2018/05/11 | 1,249 | 1,258 | 1,245 | 1,250 | +4 | +0.3% | 21,400 |
| 2018/05/10 | 1,220 | 1,248 | 1,215 | 1,246 | +33 | +2.7% | 51,900 |
| 2018/05/09 | 1,205 | 1,219 | 1,202 | 1,213 | +13 | +1.1% | 25,800 |
| 2018/05/08 | 1,263 | 1,263 | 1,197 | 1,200 | -33 | -2.7% | 106,700 |
| 2018/05/07 | 1,200 | 1,241 | 1,198 | 1,233 | +30 | +2.5% | 63,000 |
| 2018/05/02 | 1,205 | 1,205 | 1,194 | 1,203 | +3 | +0.3% | 47,100 |
| 2018/05/01 | 1,200 | 1,203 | 1,194 | 1,200 | ±0 | ±0% | 30,300 |
| 2018/04/27 | 1,202 | 1,208 | 1,192 | 1,200 | -1 | -0.1% | 16,900 |
1701～
1750
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 | 177,200円 | +7.8% | +3.0% | 5.08% | 13.13倍 | 2.19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 | 183,000円 | +3.8% | +0.5% | 3.17% | 16.06倍 | 0.57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 | 79,100円 | +3.9% | +5.5% | 4.30% | 9.03倍 | 0.83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
