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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,863 | 1,881 | 1,851 | 1,878 | +2 | +0.1% | 36,800 |
| 2024/06/25 | 1,863 | 1,882 | 1,828 | 1,876 | +52 | +2.9% | 52,500 |
| 2024/06/24 | 1,861 | 1,862 | 1,821 | 1,824 | -25 | -1.4% | 23,800 |
| 2024/06/21 | 1,845 | 1,866 | 1,842 | 1,849 | -2 | -0.1% | 38,400 |
| 2024/06/20 | 1,843 | 1,858 | 1,839 | 1,851 | +9 | +0.5% | 35,800 |
| 2024/06/19 | 1,830 | 1,859 | 1,825 | 1,842 | +8 | +0.4% | 30,400 |
| 2024/06/18 | 1,815 | 1,848 | 1,801 | 1,834 | +19 | +1% | 32,900 |
| 2024/06/17 | 1,811 | 1,817 | 1,791 | 1,815 | -6 | -0.3% | 18,400 |
| 2024/06/14 | 1,774 | 1,823 | 1,769 | 1,821 | +42 | +2.4% | 31,500 |
| 2024/06/13 | 1,822 | 1,822 | 1,779 | 1,779 | -29 | -1.6% | 16,800 |
| 2024/06/12 | 1,830 | 1,830 | 1,804 | 1,808 | -17 | -0.9% | 19,600 |
| 2024/06/11 | 1,822 | 1,835 | 1,815 | 1,825 | -6 | -0.3% | 20,000 |
| 2024/06/10 | 1,808 | 1,831 | 1,800 | 1,831 | +27 | +1.5% | 29,000 |
| 2024/06/07 | 1,800 | 1,807 | 1,793 | 1,804 | +4 | +0.2% | 12,600 |
| 2024/06/06 | 1,794 | 1,800 | 1,787 | 1,800 | +5 | +0.3% | 9,300 |
| 2024/06/05 | 1,796 | 1,808 | 1,787 | 1,795 | ±0 | ±0% | 10,800 |
| 2024/06/04 | 1,797 | 1,809 | 1,795 | 1,795 | -4 | -0.2% | 11,800 |
| 2024/06/03 | 1,810 | 1,818 | 1,790 | 1,799 | -1 | -0.1% | 23,500 |
| 2024/05/31 | 1,780 | 1,800 | 1,779 | 1,800 | +34 | +1.9% | 16,600 |
| 2024/05/30 | 1,763 | 1,770 | 1,742 | 1,766 | -11 | -0.6% | 14,900 |
| 2024/05/29 | 1,781 | 1,798 | 1,775 | 1,777 | ±0 | ±0% | 14,800 |
| 2024/05/28 | 1,782 | 1,786 | 1,771 | 1,777 | +4 | +0.2% | 10,900 |
| 2024/05/27 | 1,781 | 1,781 | 1,763 | 1,773 | +7 | +0.4% | 11,700 |
| 2024/05/24 | 1,755 | 1,767 | 1,741 | 1,766 | -1 | -0.1% | 18,800 |
| 2024/05/23 | 1,774 | 1,774 | 1,757 | 1,767 | -8 | -0.5% | 11,300 |
| 2024/05/22 | 1,790 | 1,799 | 1,772 | 1,775 | -21 | -1.2% | 16,200 |
| 2024/05/21 | 1,802 | 1,802 | 1,787 | 1,796 | -6 | -0.3% | 12,000 |
| 2024/05/20 | 1,795 | 1,803 | 1,793 | 1,802 | +19 | +1.1% | 16,900 |
| 2024/05/17 | 1,761 | 1,787 | 1,760 | 1,783 | +13 | +0.7% | 11,100 |
| 2024/05/16 | 1,774 | 1,777 | 1,756 | 1,770 | -4 | -0.2% | 20,200 |
| 2024/05/15 | 1,791 | 1,792 | 1,770 | 1,774 | -26 | -1.4% | 14,700 |
| 2024/05/14 | 1,815 | 1,816 | 1,791 | 1,800 | -19 | -1% | 15,200 |
| 2024/05/13 | 1,798 | 1,820 | 1,791 | 1,819 | +26 | +1.5% | 23,500 |
| 2024/05/10 | 1,786 | 1,793 | 1,780 | 1,793 | +15 | +0.8% | 16,600 |
| 2024/05/09 | 1,786 | 1,786 | 1,771 | 1,778 | +1 | +0.1% | 6,500 |
| 2024/05/08 | 1,783 | 1,786 | 1,768 | 1,777 | +1 | +0.1% | 12,600 |
| 2024/05/07 | 1,767 | 1,785 | 1,764 | 1,776 | +9 | +0.5% | 14,900 |
| 2024/05/02 | 1,761 | 1,782 | 1,760 | 1,767 | -16 | -0.9% | 11,400 |
| 2024/05/01 | 1,796 | 1,796 | 1,768 | 1,783 | -7 | -0.4% | 9,300 |
| 2024/04/30 | 1,790 | 1,790 | 1,772 | 1,790 | +23 | +1.3% | 23,300 |
| 2024/04/26 | 1,756 | 1,767 | 1,745 | 1,767 | +12 | +0.7% | 15,100 |
| 2024/04/25 | 1,742 | 1,764 | 1,742 | 1,755 | -3 | -0.2% | 12,600 |
| 2024/04/24 | 1,740 | 1,759 | 1,735 | 1,758 | +19 | +1.1% | 14,600 |
| 2024/04/23 | 1,744 | 1,752 | 1,738 | 1,739 | -5 | -0.3% | 12,800 |
| 2024/04/22 | 1,729 | 1,746 | 1,703 | 1,744 | +48 | +2.8% | 24,500 |
| 2024/04/19 | 1,724 | 1,728 | 1,687 | 1,696 | -32 | -1.9% | 39,800 |
| 2024/04/18 | 1,724 | 1,746 | 1,724 | 1,728 | +6 | +0.3% | 25,100 |
| 2024/04/17 | 1,765 | 1,779 | 1,722 | 1,722 | -28 | -1.6% | 39,800 |
| 2024/04/16 | 1,763 | 1,788 | 1,745 | 1,750 | -13 | -0.7% | 62,100 |
| 2024/04/15 | 1,708 | 1,777 | 1,686 | 1,763 | +55 | +3.2% | 112,000 |
101～
150
件表示中 / 4329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 | 176,700円 | +8.2% | +4.7% | 4.53% | 12.81倍 | 2.24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 | 163,100円 | +6.9% | +1.2% | 1.84% | 18.53倍 | 0.51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 |
| 渋沢倉 | 305,500円 | +6.2% | +6.1% | 3.93% | 9.77倍 | 0.71倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| キムラユニティー | 146,400円 | +2.5% | +6.2% | 4.10% | 9.60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 |
| 内外トランス | 283,000円 | +5.3% | +8.0% | 3.00% | 8.37倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
