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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,166 | 1,187 | 1,166 | 1,170 | -2 | -0.2% | 37,400 |
| 2015/07/14 | 1,179 | 1,184 | 1,166 | 1,172 | +1 | +0.1% | 61,600 |
| 2015/07/13 | 1,159 | 1,172 | 1,146 | 1,171 | +32 | +2.8% | 30,200 |
| 2015/07/10 | 1,145 | 1,168 | 1,127 | 1,139 | -13 | -1.1% | 69,000 |
| 2015/07/09 | 1,137 | 1,155 | 1,122 | 1,152 | -1 | -0.1% | 57,700 |
| 2015/07/08 | 1,185 | 1,185 | 1,140 | 1,153 | -38 | -3.2% | 64,200 |
| 2015/07/07 | 1,180 | 1,204 | 1,174 | 1,191 | +29 | +2.5% | 42,300 |
| 2015/07/06 | 1,171 | 1,178 | 1,155 | 1,162 | -16 | -1.4% | 27,000 |
| 2015/07/03 | 1,186 | 1,189 | 1,175 | 1,178 | -10 | -0.8% | 30,200 |
| 2015/07/02 | 1,188 | 1,210 | 1,184 | 1,188 | +9 | +0.8% | 64,600 |
| 2015/07/01 | 1,159 | 1,182 | 1,151 | 1,179 | +19 | +1.6% | 43,700 |
| 2015/06/30 | 1,140 | 1,169 | 1,140 | 1,160 | +12 | +1% | 45,400 |
| 2015/06/29 | 1,140 | 1,159 | 1,138 | 1,148 | ±0 | ±0% | 46,400 |
| 2015/06/26 | 1,143 | 1,154 | 1,142 | 1,148 | +2 | +0.2% | 45,300 |
| 2015/06/25 | 1,146 | 1,151 | 1,143 | 1,146 | +2 | +0.2% | 22,400 |
| 2015/06/24 | 1,141 | 1,147 | 1,141 | 1,144 | +4 | +0.4% | 25,300 |
| 2015/06/23 | 1,137 | 1,140 | 1,130 | 1,140 | +3 | +0.3% | 29,600 |
| 2015/06/22 | 1,149 | 1,150 | 1,135 | 1,137 | -9 | -0.8% | 56,700 |
| 2015/06/19 | 1,187 | 1,197 | 1,146 | 1,146 | -50 | -4.2% | 98,500 |
| 2015/06/18 | 1,195 | 1,207 | 1,185 | 1,196 | +3 | +0.3% | 42,300 |
| 2015/06/17 | 1,191 | 1,193 | 1,186 | 1,193 | -2 | -0.2% | 19,100 |
| 2015/06/16 | 1,199 | 1,200 | 1,192 | 1,195 | -3 | -0.3% | 15,400 |
| 2015/06/15 | 1,201 | 1,201 | 1,176 | 1,198 | ±0 | ±0% | 25,100 |
| 2015/06/12 | 1,204 | 1,209 | 1,186 | 1,198 | -6 | -0.5% | 40,100 |
| 2015/06/11 | 1,163 | 1,215 | 1,163 | 1,204 | +59 | +5.2% | 84,700 |
| 2015/06/10 | 1,142 | 1,160 | 1,140 | 1,145 | +2 | +0.2% | 16,600 |
| 2015/06/09 | 1,155 | 1,161 | 1,142 | 1,143 | -19 | -1.6% | 11,200 |
| 2015/06/08 | 1,148 | 1,174 | 1,148 | 1,162 | +14 | +1.2% | 18,000 |
| 2015/06/05 | 1,151 | 1,155 | 1,142 | 1,148 | -8 | -0.7% | 26,000 |
| 2015/06/04 | 1,155 | 1,160 | 1,151 | 1,156 | +3 | +0.3% | 18,900 |
| 2015/06/03 | 1,165 | 1,165 | 1,153 | 1,153 | -11 | -0.9% | 19,400 |
| 2015/06/02 | 1,167 | 1,169 | 1,157 | 1,164 | -7 | -0.6% | 23,200 |
| 2015/06/01 | 1,170 | 1,172 | 1,156 | 1,171 | ±0 | ±0% | 19,100 |
| 2015/05/29 | 1,164 | 1,177 | 1,160 | 1,171 | +5 | +0.4% | 32,600 |
| 2015/05/28 | 1,170 | 1,178 | 1,165 | 1,166 | -4 | -0.3% | 17,200 |
| 2015/05/27 | 1,170 | 1,178 | 1,164 | 1,170 | -10 | -0.8% | 27,000 |
| 2015/05/26 | 1,176 | 1,180 | 1,171 | 1,180 | +4 | +0.3% | 20,000 |
| 2015/05/25 | 1,176 | 1,180 | 1,172 | 1,176 | -3 | -0.3% | 29,000 |
| 2015/05/22 | 1,177 | 1,185 | 1,171 | 1,179 | -2 | -0.2% | 20,500 |
| 2015/05/21 | 1,190 | 1,190 | 1,178 | 1,181 | -15 | -1.3% | 21,700 |
| 2015/05/20 | 1,199 | 1,199 | 1,186 | 1,196 | ±0 | ±0% | 17,000 |
| 2015/05/19 | 1,203 | 1,203 | 1,181 | 1,196 | -7 | -0.6% | 27,200 |
| 2015/05/18 | 1,198 | 1,209 | 1,172 | 1,203 | +29 | +2.5% | 38,500 |
| 2015/05/15 | 1,164 | 1,185 | 1,160 | 1,174 | +2 | +0.2% | 17,900 |
| 2015/05/14 | 1,172 | 1,182 | 1,169 | 1,172 | -14 | -1.2% | 15,600 |
| 2015/05/13 | 1,193 | 1,193 | 1,171 | 1,186 | -8 | -0.7% | 17,000 |
| 2015/05/12 | 1,173 | 1,194 | 1,169 | 1,194 | +6 | +0.5% | 18,200 |
| 2015/05/11 | 1,190 | 1,197 | 1,172 | 1,188 | -1 | -0.1% | 22,500 |
| 2015/05/08 | 1,144 | 1,189 | 1,141 | 1,189 | +46 | +4% | 29,500 |
| 2015/05/07 | 1,135 | 1,147 | 1,134 | 1,143 | +8 | +0.7% | 30,000 |
2401～
2450
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
