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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,922 | 1,928 | 1,905 | 1,911 | +4 | +0.2% | 22,000 |
| 2024/07/22 | 1,921 | 1,930 | 1,898 | 1,907 | -26 | -1.3% | 24,900 |
| 2024/07/19 | 1,953 | 1,956 | 1,923 | 1,933 | -19 | -1% | 20,800 |
| 2024/07/18 | 1,974 | 2,005 | 1,930 | 1,952 | -26 | -1.3% | 81,200 |
| 2024/07/17 | 2,005 | 2,020 | 1,974 | 1,978 | -31 | -1.5% | 37,700 |
| 2024/07/16 | 1,899 | 2,010 | 1,899 | 2,009 | +121 | +6.4% | 149,100 |
| 2024/07/12 | 1,872 | 1,905 | 1,872 | 1,888 | +8 | +0.4% | 51,000 |
| 2024/07/11 | 1,883 | 1,883 | 1,862 | 1,880 | +17 | +0.9% | 24,600 |
| 2024/07/10 | 1,864 | 1,864 | 1,850 | 1,863 | -2 | -0.1% | 23,100 |
| 2024/07/09 | 1,882 | 1,882 | 1,856 | 1,865 | -8 | -0.4% | 18,700 |
| 2024/07/08 | 1,880 | 1,887 | 1,869 | 1,873 | +2 | +0.1% | 15,900 |
| 2024/07/05 | 1,888 | 1,890 | 1,865 | 1,871 | -11 | -0.6% | 18,400 |
| 2024/07/04 | 1,874 | 1,882 | 1,870 | 1,882 | +11 | +0.6% | 17,100 |
| 2024/07/03 | 1,858 | 1,875 | 1,858 | 1,871 | +7 | +0.4% | 17,900 |
| 2024/07/02 | 1,843 | 1,869 | 1,843 | 1,864 | +12 | +0.6% | 25,600 |
| 2024/07/01 | 1,851 | 1,874 | 1,851 | 1,852 | ±0 | ±0% | 25,800 |
| 2024/06/28 | 1,866 | 1,873 | 1,851 | 1,852 | -24 | -1.3% | 15,000 |
| 2024/06/27 | 1,878 | 1,890 | 1,867 | 1,876 | -2 | -0.1% | 31,900 |
| 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 |
201～
250
件表示中 / 4447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 | 172,900円 | +7.8% | +3.0% | 5.21% | 12.81倍 | 2.13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 | 197,700円 | +1.4% | -24.3% | 1.39% | 24.57倍 | 1.15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 | 76,800円 | +3.9% | +5.5% | 4.43% | 8.77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 |
| 中央倉 | 141,100円 | +2.4% | +0.7% | 2.69% | 14.48倍 | 0.57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
