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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,617 | 1,617 | 1,529 | 1,536 | -90 | -5.5% | 109,100 |
| 2023/03/17 | 1,616 | 1,635 | 1,616 | 1,626 | +21 | +1.3% | 52,500 |
| 2023/03/16 | 1,606 | 1,624 | 1,594 | 1,605 | -33 | -2% | 78,100 |
| 2023/03/15 | 1,620 | 1,643 | 1,620 | 1,638 | +42 | +2.6% | 80,100 |
| 2023/03/14 | 1,600 | 1,608 | 1,577 | 1,596 | -23 | -1.4% | 114,400 |
| 2023/03/13 | 1,631 | 1,638 | 1,586 | 1,619 | -28 | -1.7% | 122,100 |
| 2023/03/10 | 1,626 | 1,656 | 1,621 | 1,647 | +15 | +0.9% | 160,500 |
| 2023/03/09 | 1,621 | 1,657 | 1,621 | 1,632 | +16 | +1% | 161,800 |
| 2023/03/08 | 1,573 | 1,617 | 1,573 | 1,616 | +31 | +2% | 171,600 |
| 2023/03/07 | 1,577 | 1,588 | 1,573 | 1,585 | +7 | +0.4% | 124,200 |
| 2023/03/06 | 1,572 | 1,582 | 1,546 | 1,578 | +5 | +0.3% | 110,900 |
| 2023/03/03 | 1,570 | 1,584 | 1,568 | 1,573 | +5 | +0.3% | 142,000 |
| 2023/03/02 | 1,549 | 1,569 | 1,549 | 1,568 | +24 | +1.6% | 162,700 |
| 2023/03/01 | 1,520 | 1,544 | 1,511 | 1,544 | +14 | +0.9% | 115,700 |
| 2023/02/28 | 1,510 | 1,530 | 1,494 | 1,530 | +18 | +1.2% | 183,000 |
| 2023/02/27 | 1,500 | 1,513 | 1,480 | 1,512 | -73 | -4.6% | 298,700 |
| 2023/02/24 | 1,588 | 1,591 | 1,562 | 1,585 | -3 | -0.2% | 299,800 |
| 2023/02/22 | 1,585 | 1,593 | 1,574 | 1,588 | -5 | -0.3% | 157,200 |
| 2023/02/21 | 1,587 | 1,597 | 1,576 | 1,593 | +15 | +1% | 156,700 |
| 2023/02/20 | 1,584 | 1,586 | 1,571 | 1,578 | +13 | +0.8% | 116,900 |
| 2023/02/17 | 1,557 | 1,579 | 1,555 | 1,565 | +3 | +0.2% | 99,800 |
| 2023/02/16 | 1,552 | 1,563 | 1,545 | 1,562 | +10 | +0.6% | 142,700 |
| 2023/02/15 | 1,561 | 1,561 | 1,546 | 1,552 | -9 | -0.6% | 141,800 |
| 2023/02/14 | 1,563 | 1,563 | 1,537 | 1,561 | +9 | +0.6% | 126,300 |
| 2023/02/13 | 1,573 | 1,573 | 1,545 | 1,552 | -18 | -1.1% | 156,700 |
| 2023/02/10 | 1,579 | 1,590 | 1,567 | 1,570 | -9 | -0.6% | 115,700 |
| 2023/02/09 | 1,573 | 1,587 | 1,562 | 1,579 | +4 | +0.3% | 89,700 |
| 2023/02/08 | 1,579 | 1,579 | 1,554 | 1,575 | +9 | +0.6% | 117,900 |
| 2023/02/07 | 1,533 | 1,570 | 1,533 | 1,566 | +41 | +2.7% | 131,900 |
| 2023/02/06 | 1,520 | 1,536 | 1,518 | 1,525 | +40 | +2.7% | 150,900 |
| 2023/02/03 | 1,488 | 1,513 | 1,482 | 1,485 | -5 | -0.3% | 120,000 |
| 2023/02/02 | 1,506 | 1,508 | 1,481 | 1,490 | -4 | -0.3% | 123,200 |
| 2023/02/01 | 1,510 | 1,517 | 1,494 | 1,494 | -7 | -0.5% | 107,900 |
| 2023/01/31 | 1,482 | 1,508 | 1,482 | 1,501 | +19 | +1.3% | 119,000 |
| 2023/01/30 | 1,462 | 1,489 | 1,460 | 1,482 | +31 | +2.1% | 120,500 |
| 2023/01/27 | 1,472 | 1,476 | 1,451 | 1,451 | -21 | -1.4% | 94,700 |
| 2023/01/26 | 1,463 | 1,473 | 1,461 | 1,472 | +10 | +0.7% | 51,900 |
| 2023/01/25 | 1,458 | 1,468 | 1,454 | 1,462 | +12 | +0.8% | 76,100 |
| 2023/01/24 | 1,441 | 1,456 | 1,439 | 1,450 | +15 | +1% | 89,700 |
| 2023/01/23 | 1,430 | 1,435 | 1,420 | 1,435 | +17 | +1.2% | 105,600 |
| 2023/01/20 | 1,430 | 1,434 | 1,417 | 1,418 | -8 | -0.6% | 64,100 |
| 2023/01/19 | 1,415 | 1,432 | 1,411 | 1,426 | +16 | +1.1% | 61,500 |
| 2023/01/18 | 1,400 | 1,415 | 1,392 | 1,410 | +6 | +0.4% | 69,000 |
| 2023/01/17 | 1,406 | 1,414 | 1,393 | 1,404 | +8 | +0.6% | 61,500 |
| 2023/01/16 | 1,396 | 1,418 | 1,396 | 1,396 | +4 | +0.3% | 92,800 |
| 2023/01/13 | 1,375 | 1,401 | 1,372 | 1,392 | +17 | +1.2% | 124,700 |
| 2023/01/12 | 1,400 | 1,405 | 1,366 | 1,375 | -14 | -1% | 203,300 |
| 2023/01/11 | 1,373 | 1,425 | 1,372 | 1,389 | +18 | +1.3% | 378,600 |
| 2023/01/10 | 1,366 | 1,376 | 1,362 | 1,371 | +21 | +1.6% | 82,900 |
| 2023/01/06 | 1,348 | 1,356 | 1,346 | 1,350 | -1 | -0.1% | 86,200 |
501～
550
件表示中 / 4417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 | 155,900円 | +8.2% | +4.7% | 5.13% | 11.30倍 | 1.97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 |
| 内外トランス | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66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 |
| キユソー流通 | 161,400円 | +1.4% | -24.3% | 1.70% | 20.06倍 | 0.94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 |
| キムラユニティー | 74,900円 | +2.5% | +6.2% | 4.21% | 9.33倍 | 0.77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 | 131,600円 | +3.7% | +5.4% | 2.74% | 14.40倍 | 0.53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
