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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 1,690 | 1,698 | 1,660 | 1,661 | -16 | -1% | 52,600 |
| 2023/11/24 | 1,669 | 1,680 | 1,662 | 1,677 | +15 | +0.9% | 27,900 |
| 2023/11/22 | 1,653 | 1,667 | 1,653 | 1,662 | +9 | +0.5% | 23,800 |
| 2023/11/21 | 1,651 | 1,657 | 1,642 | 1,653 | ±0 | ±0% | 28,200 |
| 2023/11/20 | 1,656 | 1,672 | 1,653 | 1,653 | -3 | -0.2% | 39,800 |
| 2023/11/17 | 1,652 | 1,661 | 1,641 | 1,656 | +6 | +0.4% | 25,900 |
| 2023/11/16 | 1,648 | 1,655 | 1,641 | 1,650 | +12 | +0.7% | 37,800 |
| 2023/11/15 | 1,624 | 1,643 | 1,624 | 1,638 | +13 | +0.8% | 26,300 |
| 2023/11/14 | 1,624 | 1,635 | 1,622 | 1,625 | +1 | +0.1% | 21,400 |
| 2023/11/13 | 1,641 | 1,641 | 1,624 | 1,624 | -17 | -1% | 21,200 |
| 2023/11/10 | 1,637 | 1,648 | 1,631 | 1,641 | +3 | +0.2% | 32,600 |
| 2023/11/09 | 1,623 | 1,640 | 1,616 | 1,638 | +15 | +0.9% | 36,800 |
| 2023/11/08 | 1,641 | 1,647 | 1,614 | 1,623 | -18 | -1.1% | 62,800 |
| 2023/11/07 | 1,657 | 1,665 | 1,639 | 1,641 | -15 | -0.9% | 34,700 |
| 2023/11/06 | 1,667 | 1,677 | 1,644 | 1,656 | -7 | -0.4% | 46,900 |
| 2023/11/02 | 1,666 | 1,666 | 1,651 | 1,663 | +8 | +0.5% | 32,400 |
| 2023/11/01 | 1,662 | 1,665 | 1,643 | 1,655 | +10 | +0.6% | 31,700 |
| 2023/10/31 | 1,643 | 1,645 | 1,624 | 1,645 | +10 | +0.6% | 33,900 |
| 2023/10/30 | 1,653 | 1,653 | 1,622 | 1,635 | -6 | -0.4% | 31,300 |
| 2023/10/27 | 1,620 | 1,644 | 1,612 | 1,641 | +41 | +2.6% | 42,500 |
| 2023/10/26 | 1,600 | 1,615 | 1,590 | 1,600 | -4 | -0.2% | 29,600 |
| 2023/10/25 | 1,607 | 1,620 | 1,603 | 1,604 | -1 | -0.1% | 28,700 |
| 2023/10/24 | 1,607 | 1,615 | 1,578 | 1,605 | ±0 | ±0% | 59,100 |
| 2023/10/23 | 1,629 | 1,638 | 1,605 | 1,605 | -21 | -1.3% | 31,100 |
| 2023/10/20 | 1,621 | 1,633 | 1,614 | 1,626 | -7 | -0.4% | 31,700 |
| 2023/10/19 | 1,620 | 1,637 | 1,613 | 1,633 | -5 | -0.3% | 20,100 |
| 2023/10/18 | 1,630 | 1,641 | 1,610 | 1,638 | +10 | +0.6% | 38,600 |
| 2023/10/17 | 1,632 | 1,642 | 1,602 | 1,628 | +10 | +0.6% | 46,300 |
| 2023/10/16 | 1,610 | 1,618 | 1,600 | 1,618 | -3 | -0.2% | 55,800 |
| 2023/10/13 | 1,651 | 1,651 | 1,616 | 1,621 | -37 | -2.2% | 84,000 |
| 2023/10/12 | 1,673 | 1,675 | 1,651 | 1,658 | -15 | -0.9% | 47,300 |
| 2023/10/11 | 1,731 | 1,731 | 1,672 | 1,673 | -51 | -3% | 54,500 |
| 2023/10/10 | 1,712 | 1,730 | 1,712 | 1,724 | +15 | +0.9% | 38,500 |
| 2023/10/06 | 1,694 | 1,720 | 1,694 | 1,709 | +21 | +1.2% | 24,900 |
| 2023/10/05 | 1,675 | 1,699 | 1,665 | 1,688 | +24 | +1.4% | 44,400 |
| 2023/10/04 | 1,720 | 1,721 | 1,663 | 1,664 | -73 | -4.2% | 70,900 |
| 2023/10/03 | 1,753 | 1,765 | 1,732 | 1,737 | -20 | -1.1% | 46,100 |
| 2023/10/02 | 1,766 | 1,796 | 1,757 | 1,757 | -14 | -0.8% | 43,900 |
| 2023/09/29 | 1,800 | 1,803 | 1,765 | 1,771 | -28 | -1.6% | 31,300 |
| 2023/09/28 | 1,824 | 1,830 | 1,783 | 1,799 | -29 | -1.6% | 48,500 |
| 2023/09/27 | 1,813 | 1,828 | 1,802 | 1,828 | +15 | +0.8% | 58,400 |
| 2023/09/26 | 1,802 | 1,815 | 1,786 | 1,813 | +16 | +0.9% | 49,800 |
| 2023/09/25 | 1,785 | 1,802 | 1,779 | 1,797 | +13 | +0.7% | 39,300 |
| 2023/09/22 | 1,771 | 1,796 | 1,768 | 1,784 | +1 | +0.1% | 41,400 |
| 2023/09/21 | 1,780 | 1,798 | 1,773 | 1,783 | +4 | +0.2% | 42,300 |
| 2023/09/20 | 1,784 | 1,788 | 1,776 | 1,779 | -7 | -0.4% | 44,000 |
| 2023/09/19 | 1,764 | 1,795 | 1,764 | 1,786 | +8 | +0.4% | 34,000 |
| 2023/09/15 | 1,782 | 1,785 | 1,760 | 1,778 | -2 | -0.1% | 55,100 |
| 2023/09/14 | 1,784 | 1,796 | 1,775 | 1,780 | -13 | -0.7% | 36,500 |
| 2023/09/13 | 1,771 | 1,796 | 1,771 | 1,793 | +22 | +1.2% | 28,300 |
351～
400
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% | 12.91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 | 1.03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% | 8.78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 | 147,600円 | +3.7% | +5.4% | 2.44% | 16.16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
