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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 1,154 | 1,154 | 1,115 | 1,126 | -2 | -0.2% | 24,800 |
| 2015/12/10 | 1,120 | 1,142 | 1,116 | 1,128 | +1 | +0.1% | 12,800 |
| 2015/12/09 | 1,134 | 1,139 | 1,126 | 1,127 | -4 | -0.4% | 10,600 |
| 2015/12/08 | 1,142 | 1,146 | 1,130 | 1,131 | -11 | -1% | 12,900 |
| 2015/12/07 | 1,143 | 1,149 | 1,131 | 1,142 | -1 | -0.1% | 10,800 |
| 2015/12/04 | 1,145 | 1,155 | 1,130 | 1,143 | -6 | -0.5% | 21,400 |
| 2015/12/03 | 1,152 | 1,159 | 1,149 | 1,149 | -3 | -0.3% | 8,700 |
| 2015/12/02 | 1,155 | 1,157 | 1,150 | 1,152 | +4 | +0.3% | 7,900 |
| 2015/12/01 | 1,155 | 1,155 | 1,146 | 1,148 | -5 | -0.4% | 9,300 |
| 2015/11/30 | 1,160 | 1,162 | 1,146 | 1,153 | +7 | +0.6% | 23,300 |
| 2015/11/27 | 1,160 | 1,161 | 1,146 | 1,146 | -4 | -0.3% | 21,300 |
| 2015/11/26 | 1,145 | 1,150 | 1,144 | 1,150 | +13 | +1.1% | 16,500 |
| 2015/11/25 | 1,145 | 1,145 | 1,133 | 1,137 | +4 | +0.4% | 8,600 |
| 2015/11/24 | 1,141 | 1,141 | 1,125 | 1,133 | +2 | +0.2% | 19,400 |
| 2015/11/20 | 1,130 | 1,134 | 1,127 | 1,131 | +3 | +0.3% | 12,000 |
| 2015/11/19 | 1,124 | 1,133 | 1,121 | 1,128 | +7 | +0.6% | 8,800 |
| 2015/11/18 | 1,124 | 1,124 | 1,106 | 1,121 | +6 | +0.5% | 6,900 |
| 2015/11/17 | 1,119 | 1,124 | 1,111 | 1,115 | +1 | +0.1% | 10,600 |
| 2015/11/16 | 1,107 | 1,118 | 1,106 | 1,114 | -4 | -0.4% | 6,400 |
| 2015/11/13 | 1,111 | 1,118 | 1,106 | 1,118 | ±0 | ±0% | 6,600 |
| 2015/11/12 | 1,100 | 1,121 | 1,100 | 1,118 | +16 | +1.5% | 7,400 |
| 2015/11/11 | 1,100 | 1,111 | 1,098 | 1,102 | -3 | -0.3% | 6,000 |
| 2015/11/10 | 1,105 | 1,110 | 1,103 | 1,105 | -3 | -0.3% | 5,600 |
| 2015/11/09 | 1,116 | 1,124 | 1,104 | 1,108 | -6 | -0.5% | 12,400 |
| 2015/11/06 | 1,107 | 1,115 | 1,102 | 1,114 | ±0 | ±0% | 9,600 |
| 2015/11/05 | 1,136 | 1,136 | 1,114 | 1,114 | -14 | -1.2% | 11,600 |
| 2015/11/04 | 1,136 | 1,143 | 1,119 | 1,128 | +6 | +0.5% | 14,200 |
| 2015/11/02 | 1,135 | 1,135 | 1,112 | 1,122 | -14 | -1.2% | 11,300 |
| 2015/10/30 | 1,140 | 1,142 | 1,120 | 1,136 | -1 | -0.1% | 9,000 |
| 2015/10/29 | 1,120 | 1,145 | 1,120 | 1,137 | +25 | +2.2% | 23,700 |
| 2015/10/28 | 1,100 | 1,125 | 1,096 | 1,112 | +9 | +0.8% | 6,000 |
| 2015/10/27 | 1,136 | 1,136 | 1,099 | 1,103 | -31 | -2.7% | 15,400 |
| 2015/10/26 | 1,130 | 1,135 | 1,122 | 1,134 | +14 | +1.3% | 15,500 |
| 2015/10/23 | 1,118 | 1,125 | 1,114 | 1,120 | +8 | +0.7% | 18,600 |
| 2015/10/22 | 1,086 | 1,121 | 1,086 | 1,112 | +6 | +0.5% | 26,900 |
| 2015/10/21 | 1,050 | 1,114 | 1,050 | 1,106 | +57 | +5.4% | 54,200 |
| 2015/10/20 | 1,077 | 1,077 | 1,029 | 1,049 | -18 | -1.7% | 32,000 |
| 2015/10/19 | 1,099 | 1,099 | 1,056 | 1,067 | -12 | -1.1% | 31,500 |
| 2015/10/16 | 1,046 | 1,098 | 1,044 | 1,079 | +44 | +4.3% | 24,400 |
| 2015/10/15 | 1,014 | 1,042 | 1,014 | 1,035 | +16 | +1.6% | 11,600 |
| 2015/10/14 | 1,023 | 1,030 | 1,018 | 1,019 | ±0 | ±0% | 16,700 |
| 2015/10/13 | 1,037 | 1,037 | 1,012 | 1,019 | +12 | +1.2% | 23,800 |
| 2015/10/09 | 965 | 1,010 | 965 | 1,007 | +51 | +5.3% | 18,800 |
| 2015/10/08 | 947 | 958 | 946 | 956 | +12 | +1.3% | 27,400 |
| 2015/10/07 | 940 | 955 | 930 | 944 | +4 | +0.4% | 27,700 |
| 2015/10/06 | 945 | 985 | 935 | 940 | +1 | +0.1% | 27,800 |
| 2015/10/05 | 933 | 945 | 923 | 939 | +6 | +0.6% | 7,800 |
| 2015/10/02 | 943 | 946 | 930 | 933 | -10 | -1.1% | 7,400 |
| 2015/10/01 | 935 | 950 | 923 | 943 | +14 | +1.5% | 11,600 |
| 2015/09/30 | 909 | 933 | 909 | 929 | +20 | +2.2% | 9,100 |
2301～
2350
件表示中 / 4443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 | 171,600円 | +7.8% | +3.0% | 5.24% | 12.72倍 | 2.12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 | 190,000円 | +1.4% | -24.3% | 1.45% | 23.61倍 | 1.10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 | 77,700円 | +3.9% | +5.5% | 4.38% | 8.87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 | 143,900円 | +2.4% | +0.7% | 2.64% | 14.77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
