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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,237 | 1,272 | 1,233 | 1,270 | +33 | +2.7% | 59,800 |
| 2015/04/03 | 1,220 | 1,238 | 1,214 | 1,237 | +17 | +1.4% | 44,400 |
| 2015/04/02 | 1,205 | 1,223 | 1,205 | 1,220 | +18 | +1.5% | 41,400 |
| 2015/04/01 | 1,195 | 1,202 | 1,191 | 1,202 | +18 | +1.5% | 41,800 |
| 2015/03/31 | 1,200 | 1,204 | 1,180 | 1,184 | -5 | -0.4% | 19,400 |
| 2015/03/30 | 1,189 | 1,198 | 1,182 | 1,189 | +4 | +0.3% | 17,700 |
| 2015/03/27 | 1,192 | 1,215 | 1,166 | 1,185 | -6 | -0.5% | 44,800 |
| 2015/03/26 | 1,175 | 1,192 | 1,170 | 1,191 | +11 | +0.9% | 55,700 |
| 2015/03/25 | 1,181 | 1,195 | 1,179 | 1,180 | -7 | -0.6% | 34,400 |
| 2015/03/24 | 1,185 | 1,198 | 1,182 | 1,187 | -12 | -1% | 40,600 |
| 2015/03/23 | 1,208 | 1,213 | 1,194 | 1,199 | -4 | -0.3% | 34,800 |
| 2015/03/20 | 1,182 | 1,204 | 1,182 | 1,203 | +19 | +1.6% | 49,600 |
| 2015/03/19 | 1,204 | 1,204 | 1,184 | 1,184 | -2 | -0.2% | 26,500 |
| 2015/03/18 | 1,181 | 1,209 | 1,181 | 1,186 | -3 | -0.3% | 30,300 |
| 2015/03/17 | 1,204 | 1,205 | 1,181 | 1,189 | -16 | -1.3% | 43,100 |
| 2015/03/16 | 1,225 | 1,225 | 1,201 | 1,205 | -22 | -1.8% | 40,500 |
| 2015/03/13 | 1,234 | 1,234 | 1,207 | 1,227 | -1 | -0.1% | 60,600 |
| 2015/03/12 | 1,199 | 1,235 | 1,197 | 1,228 | +33 | +2.8% | 92,100 |
| 2015/03/11 | 1,189 | 1,198 | 1,188 | 1,195 | +5 | +0.4% | 32,600 |
| 2015/03/10 | 1,197 | 1,197 | 1,181 | 1,190 | -7 | -0.6% | 56,100 |
| 2015/03/09 | 1,181 | 1,197 | 1,170 | 1,197 | +40 | +3.5% | 82,300 |
| 2015/03/06 | 1,129 | 1,160 | 1,129 | 1,157 | +15 | +1.3% | 44,500 |
| 2015/03/05 | 1,123 | 1,151 | 1,122 | 1,142 | +14 | +1.2% | 42,500 |
| 2015/03/04 | 1,128 | 1,140 | 1,125 | 1,128 | +2 | +0.2% | 50,600 |
| 2015/03/03 | 1,130 | 1,130 | 1,101 | 1,126 | -9 | -0.8% | 100,200 |
| 2015/03/02 | 1,155 | 1,168 | 1,132 | 1,135 | -20 | -1.7% | 93,000 |
| 2015/02/27 | 1,149 | 1,159 | 1,140 | 1,155 | -12 | -1% | 84,800 |
| 2015/02/26 | 1,207 | 1,208 | 1,154 | 1,167 | -48 | -4% | 200,100 |
| 2015/02/25 | 1,228 | 1,230 | 1,212 | 1,215 | -83 | -6.4% | 228,200 |
| 2015/02/24 | 1,300 | 1,330 | 1,290 | 1,298 | +1 | +0.1% | 192,000 |
| 2015/02/23 | 1,310 | 1,312 | 1,290 | 1,297 | -13 | -1% | 176,600 |
| 2015/02/20 | 1,300 | 1,310 | 1,291 | 1,310 | +11 | +0.8% | 136,400 |
| 2015/02/19 | 1,280 | 1,299 | 1,276 | 1,299 | +24 | +1.9% | 100,300 |
| 2015/02/18 | 1,275 | 1,279 | 1,270 | 1,275 | +10 | +0.8% | 64,800 |
| 2015/02/17 | 1,265 | 1,271 | 1,260 | 1,265 | +4 | +0.3% | 47,500 |
| 2015/02/16 | 1,239 | 1,268 | 1,236 | 1,261 | +35 | +2.9% | 82,500 |
| 2015/02/13 | 1,205 | 1,232 | 1,205 | 1,226 | +23 | +1.9% | 81,600 |
| 2015/02/12 | 1,210 | 1,210 | 1,202 | 1,203 | -6 | -0.5% | 105,200 |
| 2015/02/10 | 1,210 | 1,211 | 1,201 | 1,209 | -1 | -0.1% | 58,800 |
| 2015/02/09 | 1,212 | 1,218 | 1,207 | 1,210 | -2 | -0.2% | 61,800 |
| 2015/02/06 | 1,260 | 1,270 | 1,201 | 1,212 | -38 | -3% | 130,400 |
| 2015/02/05 | 1,258 | 1,270 | 1,244 | 1,250 | -24 | -1.9% | 101,300 |
| 2015/02/04 | 1,225 | 1,295 | 1,224 | 1,274 | +68 | +5.6% | 183,700 |
| 2015/02/03 | 1,195 | 1,219 | 1,190 | 1,206 | +6 | +0.5% | 116,800 |
| 2015/02/02 | 1,180 | 1,210 | 1,175 | 1,200 | +35 | +3% | 104,800 |
| 2015/01/30 | 1,178 | 1,185 | 1,160 | 1,165 | -13 | -1.1% | 99,000 |
| 2015/01/29 | 1,186 | 1,189 | 1,166 | 1,178 | +5 | +0.4% | 81,500 |
| 2015/01/28 | 1,202 | 1,202 | 1,150 | 1,173 | -24 | -2% | 131,600 |
| 2015/01/27 | 1,184 | 1,215 | 1,184 | 1,197 | +11 | +0.9% | 148,100 |
| 2015/01/26 | 1,142 | 1,196 | 1,141 | 1,186 | +46 | +4% | 111,600 |
2501～
2550
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 | 180,200円 | +7.8% | +3.0% | 4.99% | 13.35倍 | 2.23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 | 181,400円 | +3.8% | +0.5% | 3.20% | 15.92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 | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66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 | 78,500円 | +3.9% | +5.5% | 4.33% | 8.96倍 | 0.82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
