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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,025 | 1,025 | 1,014 | 1,016 | -10 | -1% | 17,200 |
| 2017/07/11 | 1,005 | 1,028 | 1,005 | 1,026 | +19 | +1.9% | 59,300 |
| 2017/07/10 | 974 | 1,007 | 974 | 1,007 | -1 | -0.1% | 143,100 |
| 2017/07/07 | 1,032 | 1,032 | 1,003 | 1,008 | -24 | -2.3% | 63,000 |
| 2017/07/06 | 1,030 | 1,035 | 1,027 | 1,032 | +1 | +0.1% | 18,900 |
| 2017/07/05 | 1,032 | 1,035 | 1,027 | 1,031 | +1 | +0.1% | 12,000 |
| 2017/07/04 | 1,038 | 1,038 | 1,030 | 1,030 | -3 | -0.3% | 11,300 |
| 2017/07/03 | 1,038 | 1,038 | 1,033 | 1,033 | -7 | -0.7% | 7,300 |
| 2017/06/30 | 1,037 | 1,040 | 1,027 | 1,040 | +2 | +0.2% | 11,900 |
| 2017/06/29 | 1,028 | 1,039 | 1,028 | 1,038 | +10 | +1% | 11,900 |
| 2017/06/28 | 1,030 | 1,034 | 1,026 | 1,028 | -4 | -0.4% | 9,600 |
| 2017/06/27 | 1,040 | 1,040 | 1,029 | 1,032 | -2 | -0.2% | 13,500 |
| 2017/06/26 | 1,032 | 1,038 | 1,032 | 1,034 | ±0 | ±0% | 9,000 |
| 2017/06/23 | 1,036 | 1,040 | 1,033 | 1,034 | -3 | -0.3% | 4,900 |
| 2017/06/22 | 1,032 | 1,041 | 1,030 | 1,037 | ±0 | ±0% | 10,500 |
| 2017/06/21 | 1,031 | 1,043 | 1,031 | 1,037 | ±0 | ±0% | 13,600 |
| 2017/06/20 | 1,038 | 1,039 | 1,026 | 1,037 | +13 | +1.3% | 21,700 |
| 2017/06/19 | 1,019 | 1,034 | 1,019 | 1,024 | +13 | +1.3% | 22,500 |
| 2017/06/16 | 1,031 | 1,036 | 1,011 | 1,011 | -20 | -1.9% | 32,000 |
| 2017/06/15 | 1,025 | 1,038 | 1,023 | 1,031 | +10 | +1% | 30,300 |
| 2017/06/14 | 1,029 | 1,029 | 1,020 | 1,021 | +1 | +0.1% | 20,200 |
| 2017/06/13 | 1,017 | 1,025 | 1,017 | 1,020 | +2 | +0.2% | 9,100 |
| 2017/06/12 | 1,019 | 1,021 | 1,017 | 1,018 | -1 | -0.1% | 10,400 |
| 2017/06/09 | 1,017 | 1,024 | 1,015 | 1,019 | -2 | -0.2% | 15,900 |
| 2017/06/08 | 1,024 | 1,027 | 1,016 | 1,021 | -4 | -0.4% | 11,100 |
| 2017/06/07 | 1,021 | 1,030 | 1,017 | 1,025 | +5 | +0.5% | 16,400 |
| 2017/06/06 | 1,043 | 1,043 | 1,020 | 1,020 | -17 | -1.6% | 13,800 |
| 2017/06/05 | 1,043 | 1,043 | 1,030 | 1,037 | -6 | -0.6% | 8,300 |
| 2017/06/02 | 1,039 | 1,043 | 1,033 | 1,043 | +4 | +0.4% | 21,000 |
| 2017/06/01 | 1,032 | 1,043 | 1,028 | 1,039 | +17 | +1.7% | 26,300 |
| 2017/05/31 | 1,017 | 1,024 | 1,016 | 1,022 | +2 | +0.2% | 23,200 |
| 2017/05/30 | 1,020 | 1,027 | 1,018 | 1,020 | -7 | -0.7% | 12,400 |
| 2017/05/29 | 1,030 | 1,032 | 1,021 | 1,027 | ±0 | ±0% | 12,500 |
| 2017/05/26 | 1,039 | 1,039 | 1,026 | 1,027 | -8 | -0.8% | 10,700 |
| 2017/05/25 | 1,036 | 1,039 | 1,032 | 1,035 | -1 | -0.1% | 11,200 |
| 2017/05/24 | 1,042 | 1,042 | 1,031 | 1,036 | ±0 | ±0% | 10,300 |
| 2017/05/23 | 1,032 | 1,038 | 1,030 | 1,036 | +4 | +0.4% | 11,300 |
| 2017/05/22 | 1,038 | 1,038 | 1,021 | 1,032 | +14 | +1.4% | 12,700 |
| 2017/05/19 | 1,019 | 1,022 | 1,013 | 1,018 | ±0 | ±0% | 9,100 |
| 2017/05/18 | 1,020 | 1,020 | 1,009 | 1,018 | -5 | -0.5% | 13,300 |
| 2017/05/17 | 1,033 | 1,033 | 1,021 | 1,023 | -10 | -1% | 16,700 |
| 2017/05/16 | 1,042 | 1,042 | 1,030 | 1,033 | -11 | -1.1% | 13,900 |
| 2017/05/15 | 1,044 | 1,047 | 1,038 | 1,044 | ±0 | ±0% | 24,600 |
| 2017/05/12 | 1,038 | 1,044 | 1,035 | 1,044 | +3 | +0.3% | 20,000 |
| 2017/05/11 | 1,041 | 1,043 | 1,036 | 1,041 | +3 | +0.3% | 17,000 |
| 2017/05/10 | 1,039 | 1,044 | 1,034 | 1,038 | -1 | -0.1% | 20,800 |
| 2017/05/09 | 1,039 | 1,039 | 1,030 | 1,039 | ±0 | ±0% | 21,700 |
| 2017/05/08 | 1,035 | 1,039 | 1,029 | 1,039 | +9 | +0.9% | 46,800 |
| 2017/05/02 | 1,027 | 1,035 | 1,021 | 1,030 | +7 | +0.7% | 22,200 |
| 2017/05/01 | 1,020 | 1,028 | 1,016 | 1,023 | +3 | +0.3% | 20,600 |
1901～
1950
件表示中 / 4431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 | 172,000円 | +7.8% | +3.0% | 5.23% | 12.75倍 | 2.12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 | 177,300円 | +1.4% | -24.3% | 1.55% | 22.03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 | 78,200円 | +2.5% | +6.2% | 4.03% | 9.74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 | 144,500円 | +3.7% | +5.4% | 2.49% | 15.81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
