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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,046 | 1,065 | 1,045 | 1,053 | +8 | +0.8% | 14,400 |
| 2016/01/14 | 1,061 | 1,070 | 1,042 | 1,045 | -21 | -2% | 31,500 |
| 2016/01/13 | 1,088 | 1,102 | 1,063 | 1,066 | -9 | -0.8% | 25,600 |
| 2016/01/12 | 1,123 | 1,128 | 1,075 | 1,075 | -56 | -5% | 31,500 |
| 2016/01/08 | 1,150 | 1,151 | 1,120 | 1,131 | -28 | -2.4% | 30,000 |
| 2016/01/07 | 1,158 | 1,169 | 1,151 | 1,159 | +1 | +0.1% | 28,700 |
| 2016/01/06 | 1,177 | 1,184 | 1,151 | 1,158 | -24 | -2% | 15,700 |
| 2016/01/05 | 1,170 | 1,185 | 1,160 | 1,182 | +9 | +0.8% | 12,200 |
| 2016/01/04 | 1,180 | 1,188 | 1,173 | 1,173 | -1 | -0.1% | 23,500 |
| 2015/12/30 | 1,174 | 1,175 | 1,170 | 1,174 | +3 | +0.3% | 11,700 |
| 2015/12/29 | 1,170 | 1,171 | 1,156 | 1,171 | +8 | +0.7% | 20,900 |
| 2015/12/28 | 1,160 | 1,172 | 1,160 | 1,163 | +18 | +1.6% | 19,200 |
| 2015/12/25 | 1,150 | 1,152 | 1,138 | 1,145 | +3 | +0.3% | 11,200 |
| 2015/12/24 | 1,145 | 1,153 | 1,142 | 1,142 | +4 | +0.4% | 13,000 |
| 2015/12/22 | 1,125 | 1,148 | 1,125 | 1,138 | +13 | +1.2% | 13,500 |
| 2015/12/21 | 1,128 | 1,133 | 1,112 | 1,125 | -5 | -0.4% | 15,000 |
| 2015/12/18 | 1,151 | 1,154 | 1,126 | 1,130 | -17 | -1.5% | 23,900 |
| 2015/12/17 | 1,155 | 1,155 | 1,142 | 1,147 | +4 | +0.3% | 14,400 |
| 2015/12/16 | 1,131 | 1,143 | 1,128 | 1,143 | +15 | +1.3% | 7,800 |
| 2015/12/15 | 1,149 | 1,149 | 1,128 | 1,128 | -1 | -0.1% | 6,600 |
| 2015/12/14 | 1,119 | 1,148 | 1,107 | 1,129 | +3 | +0.3% | 20,500 |
| 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 |
2351～
2400
件表示中 / 4514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 | 197,900円 | +7.8% | +3.0% | 4.55% | 14.67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 | 444,000円 | +0.5% | -8.7% | 4.05% | 12.22倍 | 0.97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 | 213,200円 | +3.8% | +0.5% | 2.72% | 18.71倍 | 0.66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 | 87,500円 | +3.9% | +5.5% | 3.89% | 10.00倍 | 0.92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
