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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,838 | 1,838 | 1,808 | 1,824 | -9 | -0.5% | 59,300 |
| 2024/03/26 | 1,780 | 1,836 | 1,778 | 1,833 | +47 | +2.6% | 67,400 |
| 2024/03/25 | 1,781 | 1,789 | 1,765 | 1,786 | +13 | +0.7% | 54,200 |
| 2024/03/22 | 1,780 | 1,780 | 1,758 | 1,773 | +7 | +0.4% | 28,400 |
| 2024/03/21 | 1,744 | 1,788 | 1,744 | 1,766 | +13 | +0.7% | 96,900 |
| 2024/03/19 | 1,721 | 1,755 | 1,721 | 1,753 | +28 | +1.6% | 35,600 |
| 2024/03/18 | 1,723 | 1,735 | 1,722 | 1,725 | ±0 | ±0% | 40,100 |
| 2024/03/15 | 1,716 | 1,735 | 1,716 | 1,725 | -1 | -0.1% | 20,500 |
| 2024/03/14 | 1,715 | 1,730 | 1,705 | 1,726 | +11 | +0.6% | 19,400 |
| 2024/03/13 | 1,723 | 1,744 | 1,705 | 1,715 | -1 | -0.1% | 45,200 |
| 2024/03/12 | 1,681 | 1,721 | 1,677 | 1,716 | +21 | +1.2% | 44,300 |
| 2024/03/11 | 1,710 | 1,727 | 1,685 | 1,695 | -44 | -2.5% | 40,200 |
| 2024/03/08 | 1,720 | 1,740 | 1,711 | 1,739 | +10 | +0.6% | 45,100 |
| 2024/03/07 | 1,741 | 1,747 | 1,728 | 1,729 | -12 | -0.7% | 30,300 |
| 2024/03/06 | 1,720 | 1,756 | 1,720 | 1,741 | +3 | +0.2% | 36,500 |
| 2024/03/05 | 1,743 | 1,743 | 1,716 | 1,738 | -12 | -0.7% | 36,400 |
| 2024/03/04 | 1,803 | 1,803 | 1,750 | 1,750 | -50 | -2.8% | 77,600 |
| 2024/03/01 | 1,770 | 1,804 | 1,770 | 1,800 | +5 | +0.3% | 67,000 |
| 2024/02/29 | 1,770 | 1,805 | 1,761 | 1,795 | +46 | +2.6% | 146,400 |
| 2024/02/28 | 1,761 | 1,801 | 1,747 | 1,749 | -92 | -5% | 225,800 |
| 2024/02/27 | 1,870 | 1,879 | 1,838 | 1,841 | -29 | -1.6% | 165,300 |
| 2024/02/26 | 1,877 | 1,883 | 1,868 | 1,870 | +5 | +0.3% | 105,800 |
| 2024/02/22 | 1,865 | 1,881 | 1,855 | 1,865 | +8 | +0.4% | 81,400 |
| 2024/02/21 | 1,863 | 1,864 | 1,838 | 1,857 | +1 | +0.1% | 43,900 |
| 2024/02/20 | 1,849 | 1,861 | 1,844 | 1,856 | +12 | +0.7% | 49,000 |
| 2024/02/19 | 1,816 | 1,848 | 1,808 | 1,844 | +28 | +1.5% | 53,700 |
| 2024/02/16 | 1,817 | 1,833 | 1,815 | 1,816 | -1 | -0.1% | 54,700 |
| 2024/02/15 | 1,844 | 1,850 | 1,806 | 1,817 | -27 | -1.5% | 71,400 |
| 2024/02/14 | 1,858 | 1,860 | 1,835 | 1,844 | -16 | -0.9% | 54,400 |
| 2024/02/13 | 1,860 | 1,868 | 1,845 | 1,860 | +22 | +1.2% | 59,900 |
| 2024/02/09 | 1,837 | 1,851 | 1,834 | 1,838 | -12 | -0.6% | 81,700 |
| 2024/02/08 | 1,854 | 1,859 | 1,831 | 1,850 | -4 | -0.2% | 98,800 |
| 2024/02/07 | 1,845 | 1,858 | 1,837 | 1,854 | -6 | -0.3% | 66,300 |
| 2024/02/06 | 1,895 | 1,895 | 1,860 | 1,860 | -30 | -1.6% | 75,300 |
| 2024/02/05 | 1,914 | 1,915 | 1,889 | 1,890 | -18 | -0.9% | 67,600 |
| 2024/02/02 | 1,916 | 1,916 | 1,887 | 1,908 | -5 | -0.3% | 65,200 |
| 2024/02/01 | 1,897 | 1,922 | 1,896 | 1,913 | +17 | +0.9% | 67,600 |
| 2024/01/31 | 1,892 | 1,896 | 1,859 | 1,896 | +10 | +0.5% | 85,800 |
| 2024/01/30 | 1,850 | 1,893 | 1,849 | 1,886 | +44 | +2.4% | 107,200 |
| 2024/01/29 | 1,830 | 1,843 | 1,820 | 1,842 | +25 | +1.4% | 35,000 |
| 2024/01/26 | 1,817 | 1,838 | 1,811 | 1,817 | +16 | +0.9% | 74,700 |
| 2024/01/25 | 1,787 | 1,808 | 1,782 | 1,801 | +22 | +1.2% | 35,800 |
| 2024/01/24 | 1,795 | 1,795 | 1,774 | 1,779 | -16 | -0.9% | 35,500 |
| 2024/01/23 | 1,806 | 1,818 | 1,788 | 1,795 | +1 | +0.1% | 56,200 |
| 2024/01/22 | 1,787 | 1,798 | 1,775 | 1,794 | +18 | +1% | 63,600 |
| 2024/01/19 | 1,738 | 1,779 | 1,737 | 1,776 | +43 | +2.5% | 98,500 |
| 2024/01/18 | 1,742 | 1,749 | 1,733 | 1,733 | -9 | -0.5% | 42,900 |
| 2024/01/17 | 1,768 | 1,776 | 1,740 | 1,742 | -4 | -0.2% | 66,500 |
| 2024/01/16 | 1,780 | 1,786 | 1,746 | 1,746 | -20 | -1.1% | 58,600 |
| 2024/01/15 | 1,734 | 1,777 | 1,734 | 1,766 | +34 | +2% | 77,500 |
251～
300
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
