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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,715 | 1,715 | 1,692 | 1,709 | -1 | -0.1% | 48,600 |
| 2024/08/13 | 1,715 | 1,715 | 1,692 | 1,710 | +17 | +1% | 25,700 |
| 2024/08/09 | 1,719 | 1,719 | 1,662 | 1,693 | +14 | +0.8% | 42,000 |
| 2024/08/08 | 1,672 | 1,717 | 1,655 | 1,679 | -5 | -0.3% | 49,400 |
| 2024/08/07 | 1,655 | 1,714 | 1,640 | 1,684 | -8 | -0.5% | 34,500 |
| 2024/08/06 | 1,667 | 1,706 | 1,630 | 1,692 | +103 | +6.5% | 64,100 |
| 2024/08/05 | 1,651 | 1,694 | 1,563 | 1,589 | -169 | -9.6% | 69,800 |
| 2024/08/02 | 1,811 | 1,822 | 1,758 | 1,758 | -111 | -5.9% | 65,700 |
| 2024/08/01 | 1,928 | 1,930 | 1,865 | 1,869 | -71 | -3.7% | 29,700 |
| 2024/07/31 | 1,899 | 1,940 | 1,888 | 1,940 | +54 | +2.9% | 18,300 |
| 2024/07/30 | 1,893 | 1,898 | 1,862 | 1,886 | -7 | -0.4% | 25,700 |
| 2024/07/29 | 1,881 | 1,916 | 1,878 | 1,893 | +27 | +1.4% | 18,800 |
| 2024/07/26 | 1,917 | 1,917 | 1,863 | 1,866 | -31 | -1.6% | 29,700 |
| 2024/07/25 | 1,873 | 1,903 | 1,868 | 1,897 | +19 | +1% | 34,900 |
| 2024/07/24 | 1,903 | 1,911 | 1,878 | 1,878 | -33 | -1.7% | 22,600 |
| 2024/07/23 | 1,922 | 1,928 | 1,905 | 1,911 | +4 | +0.2% | 22,000 |
| 2024/07/22 | 1,921 | 1,930 | 1,898 | 1,907 | -26 | -1.3% | 24,900 |
| 2024/07/19 | 1,953 | 1,956 | 1,923 | 1,933 | -19 | -1% | 20,800 |
| 2024/07/18 | 1,974 | 2,005 | 1,930 | 1,952 | -26 | -1.3% | 81,200 |
| 2024/07/17 | 2,005 | 2,020 | 1,974 | 1,978 | -31 | -1.5% | 37,700 |
| 2024/07/16 | 1,899 | 2,010 | 1,899 | 2,009 | +121 | +6.4% | 149,100 |
| 2024/07/12 | 1,872 | 1,905 | 1,872 | 1,888 | +8 | +0.4% | 51,000 |
| 2024/07/11 | 1,883 | 1,883 | 1,862 | 1,880 | +17 | +0.9% | 24,600 |
| 2024/07/10 | 1,864 | 1,864 | 1,850 | 1,863 | -2 | -0.1% | 23,100 |
| 2024/07/09 | 1,882 | 1,882 | 1,856 | 1,865 | -8 | -0.4% | 18,700 |
| 2024/07/08 | 1,880 | 1,887 | 1,869 | 1,873 | +2 | +0.1% | 15,900 |
| 2024/07/05 | 1,888 | 1,890 | 1,865 | 1,871 | -11 | -0.6% | 18,400 |
| 2024/07/04 | 1,874 | 1,882 | 1,870 | 1,882 | +11 | +0.6% | 17,100 |
| 2024/07/03 | 1,858 | 1,875 | 1,858 | 1,871 | +7 | +0.4% | 17,900 |
| 2024/07/02 | 1,843 | 1,869 | 1,843 | 1,864 | +12 | +0.6% | 25,600 |
| 2024/07/01 | 1,851 | 1,874 | 1,851 | 1,852 | ±0 | ±0% | 25,800 |
| 2024/06/28 | 1,866 | 1,873 | 1,851 | 1,852 | -24 | -1.3% | 15,000 |
| 2024/06/27 | 1,878 | 1,890 | 1,867 | 1,876 | -2 | -0.1% | 31,900 |
| 2024/06/26 | 1,863 | 1,881 | 1,851 | 1,878 | +2 | +0.1% | 36,800 |
| 2024/06/25 | 1,863 | 1,882 | 1,828 | 1,876 | +52 | +2.9% | 52,500 |
| 2024/06/24 | 1,861 | 1,862 | 1,821 | 1,824 | -25 | -1.4% | 23,800 |
| 2024/06/21 | 1,845 | 1,866 | 1,842 | 1,849 | -2 | -0.1% | 38,400 |
| 2024/06/20 | 1,843 | 1,858 | 1,839 | 1,851 | +9 | +0.5% | 35,800 |
| 2024/06/19 | 1,830 | 1,859 | 1,825 | 1,842 | +8 | +0.4% | 30,400 |
| 2024/06/18 | 1,815 | 1,848 | 1,801 | 1,834 | +19 | +1% | 32,900 |
| 2024/06/17 | 1,811 | 1,817 | 1,791 | 1,815 | -6 | -0.3% | 18,400 |
| 2024/06/14 | 1,774 | 1,823 | 1,769 | 1,821 | +42 | +2.4% | 31,500 |
| 2024/06/13 | 1,822 | 1,822 | 1,779 | 1,779 | -29 | -1.6% | 16,800 |
| 2024/06/12 | 1,830 | 1,830 | 1,804 | 1,808 | -17 | -0.9% | 19,600 |
| 2024/06/11 | 1,822 | 1,835 | 1,815 | 1,825 | -6 | -0.3% | 20,000 |
| 2024/06/10 | 1,808 | 1,831 | 1,800 | 1,831 | +27 | +1.5% | 29,000 |
| 2024/06/07 | 1,800 | 1,807 | 1,793 | 1,804 | +4 | +0.2% | 12,600 |
| 2024/06/06 | 1,794 | 1,800 | 1,787 | 1,800 | +5 | +0.3% | 9,300 |
| 2024/06/05 | 1,796 | 1,808 | 1,787 | 1,795 | ±0 | ±0% | 10,800 |
| 2024/06/04 | 1,797 | 1,809 | 1,795 | 1,795 | -4 | -0.2% | 11,800 |
251～
300
件表示中 / 4512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 | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66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 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67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 | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91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
