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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,343 | 1,377 | 1,343 | 1,365 | -8 | -0.6% | 31,000 |
| 2017/12/07 | 1,351 | 1,383 | 1,351 | 1,373 | +22 | +1.6% | 18,100 |
| 2017/12/06 | 1,360 | 1,380 | 1,350 | 1,351 | -13 | -1% | 21,400 |
| 2017/12/05 | 1,377 | 1,380 | 1,363 | 1,364 | -6 | -0.4% | 21,000 |
| 2017/12/04 | 1,396 | 1,398 | 1,370 | 1,370 | -18 | -1.3% | 16,800 |
| 2017/12/01 | 1,390 | 1,399 | 1,387 | 1,388 | -3 | -0.2% | 16,300 |
| 2017/11/30 | 1,375 | 1,398 | 1,375 | 1,391 | +4 | +0.3% | 12,000 |
| 2017/11/29 | 1,395 | 1,398 | 1,386 | 1,387 | -2 | -0.1% | 13,400 |
| 2017/11/28 | 1,380 | 1,394 | 1,377 | 1,389 | +7 | +0.5% | 11,500 |
| 2017/11/27 | 1,398 | 1,400 | 1,381 | 1,382 | -5 | -0.4% | 17,200 |
| 2017/11/24 | 1,370 | 1,392 | 1,365 | 1,387 | +25 | +1.8% | 30,600 |
| 2017/11/22 | 1,358 | 1,374 | 1,358 | 1,362 | -5 | -0.4% | 18,100 |
| 2017/11/21 | 1,369 | 1,373 | 1,364 | 1,367 | +14 | +1% | 23,200 |
| 2017/11/20 | 1,350 | 1,364 | 1,345 | 1,353 | +6 | +0.4% | 21,200 |
| 2017/11/17 | 1,352 | 1,368 | 1,344 | 1,347 | +15 | +1.1% | 22,200 |
| 2017/11/16 | 1,311 | 1,345 | 1,300 | 1,332 | +6 | +0.5% | 20,400 |
| 2017/11/15 | 1,362 | 1,362 | 1,322 | 1,326 | -36 | -2.6% | 23,200 |
| 2017/11/14 | 1,354 | 1,369 | 1,351 | 1,362 | +8 | +0.6% | 18,100 |
| 2017/11/13 | 1,345 | 1,360 | 1,335 | 1,354 | +1 | +0.1% | 15,100 |
| 2017/11/10 | 1,345 | 1,380 | 1,344 | 1,353 | -8 | -0.6% | 27,800 |
| 2017/11/09 | 1,360 | 1,376 | 1,344 | 1,361 | -6 | -0.4% | 38,400 |
| 2017/11/08 | 1,394 | 1,394 | 1,359 | 1,367 | -27 | -1.9% | 18,700 |
| 2017/11/07 | 1,375 | 1,395 | 1,369 | 1,394 | +17 | +1.2% | 24,200 |
| 2017/11/06 | 1,390 | 1,394 | 1,370 | 1,377 | +9 | +0.7% | 34,700 |
| 2017/11/02 | 1,380 | 1,380 | 1,350 | 1,368 | -8 | -0.6% | 24,000 |
| 2017/11/01 | 1,348 | 1,388 | 1,347 | 1,376 | +53 | +4% | 68,600 |
| 2017/10/31 | 1,310 | 1,346 | 1,310 | 1,323 | +17 | +1.3% | 67,800 |
| 2017/10/30 | 1,298 | 1,306 | 1,290 | 1,306 | +4 | +0.3% | 39,700 |
| 2017/10/27 | 1,303 | 1,309 | 1,295 | 1,302 | +2 | +0.2% | 31,100 |
| 2017/10/26 | 1,249 | 1,306 | 1,243 | 1,300 | +39 | +3.1% | 52,700 |
| 2017/10/25 | 1,258 | 1,265 | 1,243 | 1,261 | +1 | +0.1% | 26,600 |
| 2017/10/24 | 1,246 | 1,262 | 1,246 | 1,260 | +11 | +0.9% | 29,300 |
| 2017/10/23 | 1,248 | 1,255 | 1,245 | 1,249 | ±0 | ±0% | 23,100 |
| 2017/10/20 | 1,210 | 1,284 | 1,210 | 1,249 | +34 | +2.8% | 55,400 |
| 2017/10/19 | 1,253 | 1,253 | 1,213 | 1,215 | -42 | -3.3% | 39,300 |
| 2017/10/18 | 1,300 | 1,300 | 1,253 | 1,257 | -46 | -3.5% | 29,900 |
| 2017/10/17 | 1,300 | 1,304 | 1,294 | 1,303 | +2 | +0.2% | 47,300 |
| 2017/10/16 | 1,280 | 1,312 | 1,280 | 1,301 | +33 | +2.6% | 60,200 |
| 2017/10/13 | 1,250 | 1,274 | 1,246 | 1,268 | +17 | +1.4% | 43,200 |
| 2017/10/12 | 1,243 | 1,255 | 1,234 | 1,251 | +8 | +0.6% | 30,900 |
| 2017/10/11 | 1,250 | 1,252 | 1,231 | 1,243 | -17 | -1.3% | 31,200 |
| 2017/10/10 | 1,242 | 1,264 | 1,238 | 1,260 | +21 | +1.7% | 55,300 |
| 2017/10/06 | 1,219 | 1,245 | 1,209 | 1,239 | +26 | +2.1% | 67,300 |
| 2017/10/05 | 1,221 | 1,228 | 1,211 | 1,213 | -7 | -0.6% | 31,800 |
| 2017/10/04 | 1,174 | 1,220 | 1,174 | 1,220 | +37 | +3.1% | 80,900 |
| 2017/10/03 | 1,180 | 1,190 | 1,166 | 1,183 | +12 | +1% | 45,500 |
| 2017/10/02 | 1,160 | 1,182 | 1,156 | 1,171 | +17 | +1.5% | 53,700 |
| 2017/09/29 | 1,159 | 1,159 | 1,153 | 1,154 | -5 | -0.4% | 17,500 |
| 2017/09/28 | 1,150 | 1,164 | 1,148 | 1,159 | +9 | +0.8% | 33,100 |
| 2017/09/27 | 1,140 | 1,150 | 1,139 | 1,150 | +12 | +1.1% | 21,700 |
1801～
1850
件表示中 / 4432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 | 173,700円 | +7.8% | +3.0% | 5.18% | 12.87倍 | 2.14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 | 177,400円 | +1.4% | -24.3% | 1.55% | 22.04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 | 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 | 78,000円 | +2.5% | +6.2% | 4.04% | 9.71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 | 146,200円 | +3.7% | +5.4% | 2.46% | 16.00倍 | 0.59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
