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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 169 | 169 | 168.9 | 168.9 | +0.1 | +0.1% | 2,400 |
| 2009/12/21 | 168.8 | 168.8 | 168.8 | 168.8 | ±0 | ±0% | 33,600 |
| 2009/12/18 | 168.8 | 168.8 | 168.8 | 168.8 | - | - | 3,200 |
| 2009/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/15 | 168.8 | 171.9 | 168.8 | 171.9 | +3.1 | +1.8% | 6,400 |
| 2009/12/14 | 168.8 | 168.8 | 168.8 | 168.8 | ±0 | ±0% | 2,400 |
| 2009/12/11 | 168.8 | 168.8 | 168.8 | 168.8 | +3.8 | +2.3% | 5,600 |
| 2009/12/10 | 165 | 168.6 | 165 | 165 | +1.2 | +0.7% | 8,800 |
| 2009/12/09 | 165 | 165.5 | 163 | 163.8 | -8.7 | -5% | 13,600 |
| 2009/12/08 | 172.5 | 172.5 | 172.5 | 172.5 | ±0 | ±0% | 800 |
| 2009/12/07 | 171.4 | 172.5 | 171.4 | 172.5 | +1.1 | +0.6% | 6,400 |
| 2009/12/04 | 172.3 | 172.3 | 171.3 | 171.4 | +1.4 | +0.8% | 4,000 |
| 2009/12/03 | 165.6 | 170 | 165.6 | 170 | +4.4 | +2.7% | 34,400 |
| 2009/12/02 | 165.3 | 168.8 | 165.3 | 165.6 | +0.3 | +0.2% | 33,600 |
| 2009/12/01 | 165 | 165.3 | 162.5 | 165.3 | +0.3 | +0.2% | 7,200 |
| 2009/11/30 | 171.3 | 171.3 | 165 | 165 | -8.5 | -4.9% | 3,200 |
| 2009/11/27 | 173.5 | 173.5 | 173.5 | 173.5 | +5 | +3% | 12,800 |
| 2009/11/26 | 165 | 168.5 | 165 | 168.5 | +1 | +0.6% | 4,000 |
| 2009/11/25 | 168.8 | 168.8 | 167.5 | 167.5 | -1.3 | -0.8% | 2,400 |
| 2009/11/24 | 168.8 | 168.8 | 168.8 | 168.8 | -5 | -2.9% | 2,400 |
| 2009/11/20 | 171.3 | 174.9 | 170 | 173.8 | +13.5 | +8.4% | 14,400 |
| 2009/11/19 | 160.8 | 160.9 | 160.1 | 160.3 | ±0 | ±0% | 11,200 |
| 2009/11/18 | 165 | 165 | 160.1 | 160.3 | -7.2 | -4.3% | 9,600 |
| 2009/11/17 | 172.5 | 172.5 | 167.5 | 167.5 | -2.9 | -1.7% | 3,200 |
| 2009/11/16 | 168.8 | 173.8 | 168.8 | 170.4 | -1.5 | -0.9% | 92,800 |
| 2009/11/13 | 171.9 | 172 | 171.9 | 171.9 | ±0 | ±0% | 7,200 |
| 2009/11/12 | 166.9 | 172.5 | 166.9 | 171.9 | +5.6 | +3.4% | 5,600 |
| 2009/11/11 | 166.8 | 167 | 166.3 | 166.3 | -0.7 | -0.4% | 6,400 |
| 2009/11/10 | 167 | 167 | 167 | 167 | -2.1 | -1.2% | 800 |
| 2009/11/09 | 169 | 171.6 | 169 | 169.1 | +2.6 | +1.6% | 4,000 |
| 2009/11/06 | 166.5 | 166.5 | 166.5 | 166.5 | -2.5 | -1.5% | 800 |
| 2009/11/05 | 168.9 | 171.4 | 168.9 | 169 | +0.2 | +0.1% | 4,000 |
| 2009/11/04 | 163.8 | 168.8 | 162.9 | 168.8 | +2.5 | +1.5% | 16,800 |
| 2009/11/02 | 163.8 | 166.8 | 162.8 | 166.3 | -2.5 | -1.5% | 15,200 |
| 2009/10/30 | 165.8 | 168.8 | 165.8 | 168.8 | +4.8 | +2.9% | 9,600 |
| 2009/10/29 | 166.3 | 166.3 | 162.6 | 164 | -3.5 | -2.1% | 25,600 |
| 2009/10/28 | 168.6 | 168.8 | 167.5 | 167.5 | -1.3 | -0.8% | 12,800 |
| 2009/10/27 | 175.5 | 175.5 | 168.8 | 168.8 | -6.2 | -3.5% | 15,200 |
| 2009/10/26 | 176.1 | 176.1 | 172.5 | 175 | +1.6 | +0.9% | 12,000 |
| 2009/10/23 | 170.6 | 173.8 | 170.6 | 173.4 | +2.8 | +1.6% | 5,600 |
| 2009/10/22 | 170 | 170.6 | 170 | 170.6 | +0.6 | +0.4% | 6,400 |
| 2009/10/21 | 170 | 170 | 168.8 | 170 | ±0 | ±0% | 3,200 |
| 2009/10/20 | 168.9 | 170 | 168.8 | 170 | - | - | 7,200 |
| 2009/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/16 | 176.6 | 176.6 | 172.5 | 172.5 | -5 | -2.8% | 9,600 |
| 2009/10/15 | 178.1 | 178.8 | 176.6 | 177.5 | -1.3 | -0.7% | 22,400 |
| 2009/10/14 | 180.6 | 180.6 | 178.8 | 178.8 | ±0 | ±0% | 2,400 |
| 2009/10/13 | 184.5 | 184.5 | 178.8 | 178.8 | +1.2 | +0.7% | 16,000 |
| 2009/10/09 | 176.4 | 180 | 176.4 | 177.6 | +3.2 | +1.8% | 44,000 |
3751～
3800
件表示中 / 4429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 | 176,900円 | +7.8% | +3.0% | 5.09% | 13.11倍 | 2.18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 | 176,700円 | +1.4% | -24.3% | 1.56% | 21.96倍 | 1.02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 | 405,500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 |
| キムラユニティー | 77,800円 | +2.5% | +6.2% | 4.05% | 9.69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 | 146,700円 | +3.7% | +5.4% | 2.45% | 16.06倍 | 0.60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
