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 |
|---|---|---|---|---|---|---|---|
| 2009/07/22 | 170.3 | 170.3 | 170.3 | 170.3 | +0.3 | +0.2% | 800 |
| 2009/07/21 | 168.9 | 170 | 168.8 | 170 | +1.2 | +0.7% | 20,000 |
| 2009/07/17 | 167.6 | 169.9 | 167.6 | 168.8 | +1.3 | +0.8% | 19,200 |
| 2009/07/16 | 163 | 168.8 | 163 | 167.5 | +5.2 | +3.2% | 52,000 |
| 2009/07/15 | 161 | 163.8 | 161 | 162.3 | +1.5 | +0.9% | 4,000 |
| 2009/07/14 | 162.5 | 163.1 | 160.6 | 160.8 | +0.7 | +0.4% | 16,000 |
| 2009/07/13 | 170 | 170 | 160.1 | 160.1 | -1.8 | -1.1% | 19,200 |
| 2009/07/10 | 160.3 | 165 | 160.3 | 161.9 | -5.6 | -3.3% | 19,200 |
| 2009/07/09 | 172 | 172 | 166.3 | 167.5 | -6.3 | -3.6% | 37,600 |
| 2009/07/08 | 174 | 174 | 171.9 | 173.8 | -2.7 | -1.5% | 22,400 |
| 2009/07/07 | 180 | 180 | 175 | 176.5 | -2.9 | -1.6% | 35,200 |
| 2009/07/06 | 175.4 | 179.4 | 175.4 | 179.4 | +5.6 | +3.2% | 72,000 |
| 2009/07/03 | 154.5 | 184.5 | 154.4 | 173.8 | +14.3 | +9% | 76,000 |
| 2009/07/02 | 162.5 | 162.5 | 158.8 | 159.5 | +0.1 | +0.1% | 16,800 |
| 2009/07/01 | 159.4 | 159.4 | 159.4 | 159.4 | +0.6 | +0.4% | 1,600 |
| 2009/06/30 | 159.4 | 159.4 | 158.8 | 158.8 | -0.5 | -0.3% | 10,400 |
| 2009/06/29 | 159.6 | 159.6 | 157.3 | 159.3 | +6.5 | +4.3% | 12,800 |
| 2009/06/26 | 156.4 | 156.4 | 152.5 | 152.8 | -3.5 | -2.2% | 11,200 |
| 2009/06/25 | 156.1 | 156.3 | 156.1 | 156.3 | +4.4 | +2.9% | 2,400 |
| 2009/06/24 | 152.4 | 152.5 | 151.9 | 151.9 | -0.5 | -0.3% | 6,400 |
| 2009/06/23 | 150.6 | 152.5 | 150.6 | 152.4 | -0.1 | -0.1% | 4,800 |
| 2009/06/22 | 147.6 | 159.9 | 147.6 | 152.5 | +2.5 | +1.7% | 25,600 |
| 2009/06/19 | 157.6 | 157.6 | 148.8 | 150 | -7.5 | -4.8% | 14,400 |
| 2009/06/18 | 164.1 | 164.1 | 151.3 | 157.5 | -8.9 | -5.3% | 24,000 |
| 2009/06/17 | 173.8 | 173.8 | 163.8 | 166.4 | -10.1 | -5.7% | 19,200 |
| 2009/06/16 | 179.8 | 180.6 | 176.5 | 176.5 | -9.8 | -5.3% | 26,400 |
| 2009/06/15 | 181.3 | 186.9 | 181.1 | 186.3 | +8.8 | +5% | 43,200 |
| 2009/06/12 | 184.5 | 186.3 | 166.9 | 177.5 | +13.1 | +8% | 108,000 |
| 2009/06/11 | 145.8 | 170.6 | 145.6 | 164.4 | +18.8 | +12.9% | 102,400 |
| 2009/06/10 | 138.8 | 145.6 | 138.8 | 145.6 | +4.3 | +3% | 8,000 |
| 2009/06/09 | 137.5 | 142.5 | 136.5 | 141.3 | +2.5 | +1.8% | 29,600 |
| 2009/06/08 | 142.5 | 142.5 | 138.8 | 138.8 | -3.7 | -2.6% | 25,600 |
| 2009/06/05 | 145.3 | 147.5 | 137.5 | 142.5 | -2 | -1.4% | 70,400 |
| 2009/06/04 | 143.3 | 146 | 143.3 | 144.5 | +0.7 | +0.5% | 13,600 |
| 2009/06/03 | 137.5 | 145 | 137.5 | 143.8 | +7.5 | +5.5% | 36,800 |
| 2009/06/02 | 146.9 | 146.9 | 133.1 | 136.3 | -5.6 | -3.9% | 78,400 |
| 2009/06/01 | 131.6 | 152.5 | 131.6 | 141.9 | +14.4 | +11.3% | 116,000 |
| 2009/05/29 | 122.4 | 127.5 | 121 | 127.5 | +5 | +4.1% | 48,800 |
| 2009/05/28 | 121.1 | 123 | 120.5 | 122.5 | +0.9 | +0.7% | 15,200 |
| 2009/05/27 | 119.6 | 122.4 | 119.6 | 121.6 | -1.5 | -1.2% | 51,200 |
| 2009/05/26 | 122.9 | 123.1 | 121.5 | 123.1 | +3.2 | +2.7% | 21,600 |
| 2009/05/25 | 117.5 | 121.1 | 117.5 | 119.9 | +2.5 | +2.1% | 11,200 |
| 2009/05/22 | 116.3 | 117.5 | 116.3 | 117.4 | -1.4 | -1.2% | 7,200 |
| 2009/05/21 | 117.5 | 118.8 | 116.3 | 118.8 | ±0 | ±0% | 4,800 |
| 2009/05/20 | 118.8 | 120 | 118.8 | 118.8 | -1.5 | -1.2% | 10,400 |
| 2009/05/19 | 120.3 | 120.3 | 118.8 | 120.3 | +0.3 | +0.3% | 18,400 |
| 2009/05/18 | 120.4 | 120.4 | 120 | 120 | +0.5 | +0.4% | 111,200 |
| 2009/05/15 | 117.6 | 121.9 | 117.5 | 119.5 | +2.2 | +1.9% | 14,400 |
| 2009/05/14 | 110.1 | 117.3 | 110.1 | 117.3 | +7.3 | +6.6% | 24,800 |
| 2009/05/13 | 108.6 | 110 | 108.6 | 110 | -1.3 | -1.2% | 8,000 |
3901～
3950
件表示中 / 4476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 | 179,000円 | +7.8% | +3.0% | 5.03% | 13.27倍 | 2.19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 | 180,000円 | +3.8% | +0.5% | 3.22% | 15.80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 | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64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 |
| 日コンセプト | 273,100円 | -4.5% | -11.3% | 2.93% | 22.17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 |
| キムラユニティー | 78,600円 | +3.9% | +5.5% | 4.33% | 8.97倍 | 0.83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
