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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,780 | 1,780 | 1,732 | 1,732 | -68 | -3.8% | 169,800 |
| 2024/01/11 | 1,832 | 1,849 | 1,752 | 1,800 | -30 | -1.6% | 186,900 |
| 2024/01/10 | 1,804 | 1,830 | 1,804 | 1,830 | +26 | +1.4% | 81,000 |
| 2024/01/09 | 1,818 | 1,831 | 1,800 | 1,804 | -12 | -0.7% | 126,300 |
| 2024/01/05 | 1,791 | 1,816 | 1,785 | 1,816 | +38 | +2.1% | 64,800 |
| 2024/01/04 | 1,744 | 1,785 | 1,720 | 1,778 | +52 | +3% | 86,300 |
| 2023/12/29 | 1,708 | 1,738 | 1,708 | 1,726 | +18 | +1.1% | 87,700 |
| 2023/12/28 | 1,699 | 1,710 | 1,682 | 1,708 | +18 | +1.1% | 37,800 |
| 2023/12/27 | 1,665 | 1,698 | 1,665 | 1,690 | +28 | +1.7% | 64,700 |
| 2023/12/26 | 1,667 | 1,674 | 1,657 | 1,662 | +3 | +0.2% | 43,400 |
| 2023/12/25 | 1,667 | 1,682 | 1,659 | 1,659 | ±0 | ±0% | 27,500 |
| 2023/12/22 | 1,664 | 1,664 | 1,652 | 1,659 | +12 | +0.7% | 54,100 |
| 2023/12/21 | 1,651 | 1,661 | 1,645 | 1,647 | -14 | -0.8% | 39,900 |
| 2023/12/20 | 1,678 | 1,678 | 1,657 | 1,661 | -14 | -0.8% | 30,500 |
| 2023/12/19 | 1,668 | 1,676 | 1,655 | 1,675 | +10 | +0.6% | 33,600 |
| 2023/12/18 | 1,678 | 1,678 | 1,653 | 1,665 | -18 | -1.1% | 55,400 |
| 2023/12/15 | 1,692 | 1,692 | 1,678 | 1,683 | -1 | -0.1% | 36,500 |
| 2023/12/14 | 1,712 | 1,719 | 1,675 | 1,684 | -10 | -0.6% | 31,500 |
| 2023/12/13 | 1,690 | 1,716 | 1,689 | 1,694 | +15 | +0.9% | 47,500 |
| 2023/12/12 | 1,700 | 1,703 | 1,671 | 1,679 | -20 | -1.2% | 31,400 |
| 2023/12/11 | 1,690 | 1,699 | 1,680 | 1,699 | +39 | +2.3% | 50,500 |
| 2023/12/08 | 1,670 | 1,671 | 1,653 | 1,660 | -10 | -0.6% | 49,700 |
| 2023/12/07 | 1,690 | 1,690 | 1,657 | 1,670 | -29 | -1.7% | 67,200 |
| 2023/12/06 | 1,683 | 1,699 | 1,678 | 1,699 | +16 | +1% | 56,600 |
| 2023/12/05 | 1,690 | 1,702 | 1,683 | 1,683 | -2 | -0.1% | 39,900 |
| 2023/12/04 | 1,673 | 1,692 | 1,671 | 1,685 | +28 | +1.7% | 55,700 |
| 2023/12/01 | 1,668 | 1,672 | 1,657 | 1,657 | -7 | -0.4% | 29,500 |
| 2023/11/30 | 1,663 | 1,667 | 1,647 | 1,664 | -2 | -0.1% | 31,300 |
| 2023/11/29 | 1,675 | 1,675 | 1,663 | 1,666 | -10 | -0.6% | 25,300 |
| 2023/11/28 | 1,670 | 1,685 | 1,665 | 1,676 | +15 | +0.9% | 31,500 |
| 2023/11/27 | 1,690 | 1,698 | 1,660 | 1,661 | -16 | -1% | 52,600 |
| 2023/11/24 | 1,669 | 1,680 | 1,662 | 1,677 | +15 | +0.9% | 27,900 |
| 2023/11/22 | 1,653 | 1,667 | 1,653 | 1,662 | +9 | +0.5% | 23,800 |
| 2023/11/21 | 1,651 | 1,657 | 1,642 | 1,653 | ±0 | ±0% | 28,200 |
| 2023/11/20 | 1,656 | 1,672 | 1,653 | 1,653 | -3 | -0.2% | 39,800 |
| 2023/11/17 | 1,652 | 1,661 | 1,641 | 1,656 | +6 | +0.4% | 25,900 |
| 2023/11/16 | 1,648 | 1,655 | 1,641 | 1,650 | +12 | +0.7% | 37,800 |
| 2023/11/15 | 1,624 | 1,643 | 1,624 | 1,638 | +13 | +0.8% | 26,300 |
| 2023/11/14 | 1,624 | 1,635 | 1,622 | 1,625 | +1 | +0.1% | 21,400 |
| 2023/11/13 | 1,641 | 1,641 | 1,624 | 1,624 | -17 | -1% | 21,200 |
| 2023/11/10 | 1,637 | 1,648 | 1,631 | 1,641 | +3 | +0.2% | 32,600 |
| 2023/11/09 | 1,623 | 1,640 | 1,616 | 1,638 | +15 | +0.9% | 36,800 |
| 2023/11/08 | 1,641 | 1,647 | 1,614 | 1,623 | -18 | -1.1% | 62,800 |
| 2023/11/07 | 1,657 | 1,665 | 1,639 | 1,641 | -15 | -0.9% | 34,700 |
| 2023/11/06 | 1,667 | 1,677 | 1,644 | 1,656 | -7 | -0.4% | 46,900 |
| 2023/11/02 | 1,666 | 1,666 | 1,651 | 1,663 | +8 | +0.5% | 32,400 |
| 2023/11/01 | 1,662 | 1,665 | 1,643 | 1,655 | +10 | +0.6% | 31,700 |
| 2023/10/31 | 1,643 | 1,645 | 1,624 | 1,645 | +10 | +0.6% | 33,900 |
| 2023/10/30 | 1,653 | 1,653 | 1,622 | 1,635 | -6 | -0.4% | 31,300 |
| 2023/10/27 | 1,620 | 1,644 | 1,612 | 1,641 | +41 | +2.6% | 42,500 |
301～
350
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
