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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 1,711 | 1,721 | 1,703 | 1,708 | +2 | +0.1% | 26,300 |
| 2024/04/11 | 1,712 | 1,713 | 1,704 | 1,706 | -8 | -0.5% | 22,500 |
| 2024/04/10 | 1,735 | 1,737 | 1,714 | 1,714 | -21 | -1.2% | 26,300 |
| 2024/04/09 | 1,739 | 1,739 | 1,725 | 1,735 | -4 | -0.2% | 18,300 |
| 2024/04/08 | 1,740 | 1,750 | 1,734 | 1,739 | -1 | -0.1% | 25,500 |
| 2024/04/05 | 1,736 | 1,765 | 1,725 | 1,740 | -14 | -0.8% | 32,300 |
| 2024/04/04 | 1,741 | 1,766 | 1,740 | 1,754 | +1 | +0.1% | 31,000 |
| 2024/04/03 | 1,749 | 1,771 | 1,749 | 1,753 | -7 | -0.4% | 49,900 |
| 2024/04/02 | 1,793 | 1,793 | 1,750 | 1,760 | -33 | -1.8% | 34,000 |
| 2024/04/01 | 1,819 | 1,820 | 1,783 | 1,793 | -18 | -1% | 38,900 |
| 2024/03/29 | 1,799 | 1,820 | 1,799 | 1,811 | +12 | +0.7% | 29,200 |
| 2024/03/28 | 1,804 | 1,823 | 1,797 | 1,799 | -25 | -1.4% | 36,700 |
201～
250
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
