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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,837 | 1,851 | 1,834 | 1,838 | -12 | -0.6% | 81,700 |
| 2024/02/08 | 1,854 | 1,859 | 1,831 | 1,850 | -4 | -0.2% | 98,800 |
| 2024/02/07 | 1,845 | 1,858 | 1,837 | 1,854 | -6 | -0.3% | 66,300 |
| 2024/02/06 | 1,895 | 1,895 | 1,860 | 1,860 | -30 | -1.6% | 75,300 |
| 2024/02/05 | 1,914 | 1,915 | 1,889 | 1,890 | -18 | -0.9% | 67,600 |
| 2024/02/02 | 1,916 | 1,916 | 1,887 | 1,908 | -5 | -0.3% | 65,200 |
| 2024/02/01 | 1,897 | 1,922 | 1,896 | 1,913 | +17 | +0.9% | 67,600 |
| 2024/01/31 | 1,892 | 1,896 | 1,859 | 1,896 | +10 | +0.5% | 85,800 |
| 2024/01/30 | 1,850 | 1,893 | 1,849 | 1,886 | +44 | +2.4% | 107,200 |
| 2024/01/29 | 1,830 | 1,843 | 1,820 | 1,842 | +25 | +1.4% | 35,000 |
| 2024/01/26 | 1,817 | 1,838 | 1,811 | 1,817 | +16 | +0.9% | 74,700 |
| 2024/01/25 | 1,787 | 1,808 | 1,782 | 1,801 | +22 | +1.2% | 35,800 |
| 2024/01/24 | 1,795 | 1,795 | 1,774 | 1,779 | -16 | -0.9% | 35,500 |
| 2024/01/23 | 1,806 | 1,818 | 1,788 | 1,795 | +1 | +0.1% | 56,200 |
| 2024/01/22 | 1,787 | 1,798 | 1,775 | 1,794 | +18 | +1% | 63,600 |
| 2024/01/19 | 1,738 | 1,779 | 1,737 | 1,776 | +43 | +2.5% | 98,500 |
| 2024/01/18 | 1,742 | 1,749 | 1,733 | 1,733 | -9 | -0.5% | 42,900 |
| 2024/01/17 | 1,768 | 1,776 | 1,740 | 1,742 | -4 | -0.2% | 66,500 |
| 2024/01/16 | 1,780 | 1,786 | 1,746 | 1,746 | -20 | -1.1% | 58,600 |
| 2024/01/15 | 1,734 | 1,777 | 1,734 | 1,766 | +34 | +2% | 77,500 |
| 2024/01/12 | 1,780 | 1,780 | 1,732 | 1,732 | -68 | -3.8% | 169,800 |
| 2024/01/11 | 1,832 | 1,849 | 1,752 | 1,800 | -30 | -1.6% | 186,900 |
| 2024/01/10 | 1,804 | 1,830 | 1,804 | 1,830 | +26 | +1.4% | 81,000 |
| 2024/01/09 | 1,818 | 1,831 | 1,800 | 1,804 | -12 | -0.7% | 126,300 |
| 2024/01/05 | 1,791 | 1,816 | 1,785 | 1,816 | +38 | +2.1% | 64,800 |
| 2024/01/04 | 1,744 | 1,785 | 1,720 | 1,778 | +52 | +3% | 86,300 |
| 2023/12/29 | 1,708 | 1,738 | 1,708 | 1,726 | +18 | +1.1% | 87,700 |
| 2023/12/28 | 1,699 | 1,710 | 1,682 | 1,708 | +18 | +1.1% | 37,800 |
| 2023/12/27 | 1,665 | 1,698 | 1,665 | 1,690 | +28 | +1.7% | 64,700 |
| 2023/12/26 | 1,667 | 1,674 | 1,657 | 1,662 | +3 | +0.2% | 43,400 |
| 2023/12/25 | 1,667 | 1,682 | 1,659 | 1,659 | ±0 | ±0% | 27,500 |
| 2023/12/22 | 1,664 | 1,664 | 1,652 | 1,659 | +12 | +0.7% | 54,100 |
| 2023/12/21 | 1,651 | 1,661 | 1,645 | 1,647 | -14 | -0.8% | 39,900 |
| 2023/12/20 | 1,678 | 1,678 | 1,657 | 1,661 | -14 | -0.8% | 30,500 |
| 2023/12/19 | 1,668 | 1,676 | 1,655 | 1,675 | +10 | +0.6% | 33,600 |
| 2023/12/18 | 1,678 | 1,678 | 1,653 | 1,665 | -18 | -1.1% | 55,400 |
| 2023/12/15 | 1,692 | 1,692 | 1,678 | 1,683 | -1 | -0.1% | 36,500 |
| 2023/12/14 | 1,712 | 1,719 | 1,675 | 1,684 | -10 | -0.6% | 31,500 |
| 2023/12/13 | 1,690 | 1,716 | 1,689 | 1,694 | +15 | +0.9% | 47,500 |
| 2023/12/12 | 1,700 | 1,703 | 1,671 | 1,679 | -20 | -1.2% | 31,400 |
| 2023/12/11 | 1,690 | 1,699 | 1,680 | 1,699 | +39 | +2.3% | 50,500 |
| 2023/12/08 | 1,670 | 1,671 | 1,653 | 1,660 | -10 | -0.6% | 49,700 |
| 2023/12/07 | 1,690 | 1,690 | 1,657 | 1,670 | -29 | -1.7% | 67,200 |
| 2023/12/06 | 1,683 | 1,699 | 1,678 | 1,699 | +16 | +1% | 56,600 |
| 2023/12/05 | 1,690 | 1,702 | 1,683 | 1,683 | -2 | -0.1% | 39,900 |
| 2023/12/04 | 1,673 | 1,692 | 1,671 | 1,685 | +28 | +1.7% | 55,700 |
| 2023/12/01 | 1,668 | 1,672 | 1,657 | 1,657 | -7 | -0.4% | 29,500 |
| 2023/11/30 | 1,663 | 1,667 | 1,647 | 1,664 | -2 | -0.1% | 31,300 |
| 2023/11/29 | 1,675 | 1,675 | 1,663 | 1,666 | -10 | -0.6% | 25,300 |
| 2023/11/28 | 1,670 | 1,685 | 1,665 | 1,676 | +15 | +0.9% | 31,500 |
301～
350
件表示中 / 4437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 | 174,200円 | +7.8% | +3.0% | 5.17% | 12.92倍 | 2.15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 | 178,600円 | +1.4% | -24.3% | 1.54% | 22.20倍 | 1.04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 | 76,900円 | +3.9% | +5.5% | 4.42% | 8.77倍 | 0.80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 | 147,600円 | +3.7% | +5.4% | 2.44% | 16.15倍 | 0.60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
