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 |
|---|---|---|---|---|---|---|---|
| 2009/05/12 | 111 | 111.3 | 111 | 111.3 | +1.5 | +1.4% | 3,200 |
| 2009/05/11 | 111.8 | 111.9 | 109.8 | 109.8 | +2.9 | +2.7% | 3,200 |
| 2009/05/08 | 106.4 | 106.9 | 106.4 | 106.9 | +0.6 | +0.6% | 16,800 |
| 2009/05/07 | 106.9 | 106.9 | 105 | 106.3 | ±0 | ±0% | 5,600 |
| 2009/05/01 | 106.3 | 106.3 | 106.3 | 106.3 | ±0 | ±0% | 4,000 |
| 2009/04/30 | 106 | 111 | 106 | 106.3 | -1 | -0.9% | 12,800 |
| 2009/04/28 | 107.3 | 107.3 | 107.3 | 107.3 | -3.7 | -3.3% | 800 |
| 2009/04/27 | 109.1 | 111 | 108.8 | 111 | +2.2 | +2% | 17,600 |
| 2009/04/24 | 106.9 | 108.8 | 105.1 | 108.8 | +4.4 | +4.2% | 12,800 |
| 2009/04/23 | 104.4 | 104.4 | 104.4 | 104.4 | +1.9 | +1.9% | 800 |
| 2009/04/22 | 102.5 | 103.1 | 102.5 | 102.5 | -0.6 | -0.6% | 9,600 |
| 2009/04/21 | 101.3 | 104.4 | 101.3 | 103.1 | +0.6 | +0.6% | 11,200 |
| 2009/04/20 | 106.3 | 106.3 | 100.1 | 102.5 | -3.8 | -3.6% | 27,200 |
| 2009/04/17 | 107.4 | 107.4 | 106.3 | 106.3 | -2.2 | -2% | 12,000 |
| 2009/04/16 | 111.3 | 111.3 | 108.5 | 108.5 | -3.8 | -3.4% | 13,600 |
| 2009/04/15 | 111.4 | 112.5 | 111 | 112.3 | +1 | +0.9% | 8,800 |
| 2009/04/14 | 110.3 | 112.5 | 110.3 | 111.3 | +2.8 | +2.6% | 12,000 |
| 2009/04/13 | 106 | 108.5 | 106 | 108.5 | +2.9 | +2.7% | 19,200 |
| 2009/04/10 | 104.9 | 105.6 | 103.6 | 105.6 | +0.8 | +0.8% | 21,600 |
| 2009/04/09 | 104.9 | 104.9 | 104.8 | 104.8 | +0.3 | +0.3% | 16,000 |
| 2009/04/08 | 100.3 | 105 | 100.3 | 104.5 | +1.5 | +1.5% | 9,600 |
| 2009/04/07 | 100 | 103 | 100 | 103 | +3 | +3% | 8,000 |
| 2009/04/06 | 103.8 | 103.8 | 97.1 | 100 | -2.5 | -2.4% | 23,200 |
| 2009/04/03 | 104 | 105.6 | 101.3 | 102.5 | +0.1 | +0.1% | 46,400 |
| 2009/04/02 | 97.6 | 102.5 | 97.6 | 102.4 | +5.9 | +6.1% | 14,400 |
| 2009/04/01 | 95.1 | 96.5 | 95.1 | 96.5 | -1.1 | -1.1% | 5,600 |
| 2009/03/31 | 93.8 | 101.9 | 93.8 | 97.6 | +5.1 | +5.5% | 8,800 |
| 2009/03/30 | 95 | 95 | 92.5 | 92.5 | -3.3 | -3.4% | 4,000 |
| 2009/03/27 | 95.6 | 97.5 | 95.6 | 95.8 | +3.9 | +4.2% | 16,800 |
| 2009/03/26 | 89.4 | 92.5 | 89.4 | 91.9 | +1.9 | +2.1% | 12,800 |
| 2009/03/25 | 87.9 | 90 | 87.9 | 90 | +2.2 | +2.5% | 6,400 |
| 2009/03/24 | 87.5 | 88.3 | 87.5 | 87.8 | +0.3 | +0.3% | 4,000 |
| 2009/03/23 | 87.5 | 87.5 | 85.8 | 87.5 | ±0 | ±0% | 8,000 |
| 2009/03/19 | 87.5 | 87.8 | 87.5 | 87.5 | ±0 | ±0% | 17,600 |
| 2009/03/18 | 87.5 | 87.5 | 87.5 | 87.5 | -1.3 | -1.5% | 800 |
| 2009/03/17 | 87.5 | 88.8 | 87.5 | 88.8 | +1.3 | +1.5% | 11,200 |
| 2009/03/16 | 86.3 | 88.8 | 85 | 87.5 | +1.9 | +2.2% | 5,600 |
| 2009/03/13 | 85 | 85.6 | 85 | 85.6 | +0.6 | +0.7% | 23,200 |
| 2009/03/12 | 84.9 | 85 | 84.9 | 85 | ±0 | ±0% | 7,200 |
| 2009/03/11 | 85.6 | 85.6 | 85 | 85 | +2.4 | +2.9% | 4,000 |
| 2009/03/10 | 82.6 | 82.6 | 82.6 | 82.6 | +1.3 | +1.6% | 11,200 |
| 2009/03/09 | 85 | 85 | 81.3 | 81.3 | -7.5 | -8.4% | 33,600 |
| 2009/03/06 | 88.8 | 88.8 | 88.8 | 88.8 | -1.2 | -1.3% | 3,200 |
| 2009/03/05 | 90 | 90 | 90 | 90 | +3.7 | +4.3% | 7,200 |
| 2009/03/04 | 86.3 | 86.3 | 86.3 | 86.3 | -4 | -4.4% | 800 |
| 2009/03/03 | 87.8 | 90.3 | 83.3 | 90.3 | +2.3 | +2.6% | 11,200 |
| 2009/03/02 | 88 | 88.1 | 88 | 88 | ±0 | ±0% | 2,400 |
| 2009/02/27 | 90.6 | 90.6 | 88 | 88 | +1.7 | +2% | 33,600 |
| 2009/02/26 | 80.6 | 87.5 | 80.6 | 86.3 | -3.7 | -4.1% | 59,200 |
| 2009/02/25 | 91.5 | 91.5 | 90 | 90 | ±0 | ±0% | 96,800 |
3951～
4000
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
