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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 88 | 88.1 | 88 | 88 | ±0 | ±0% | 2,400 |
| 2009/02/27 | 90.6 | 90.6 | 88 | 88 | +1.7 | +2% | 33,600 |
| 2009/02/26 | 80.6 | 87.5 | 80.6 | 86.3 | -3.7 | -4.1% | 59,200 |
| 2009/02/25 | 91.5 | 91.5 | 90 | 90 | ±0 | ±0% | 96,800 |
| 2009/02/24 | 101.3 | 101.3 | 90 | 90 | -16.9 | -15.8% | 37,600 |
| 2009/02/23 | 105.6 | 108.5 | 105.6 | 106.9 | ±0 | ±0% | 16,000 |
| 2009/02/20 | 106.1 | 106.9 | 103.9 | 106.9 | +1.9 | +1.8% | 14,400 |
| 2009/02/19 | 103.8 | 105 | 103.4 | 105 | +0.1 | +0.1% | 28,000 |
| 2009/02/18 | 103.8 | 106.3 | 103.8 | 104.9 | +2.4 | +2.3% | 31,200 |
| 2009/02/17 | 102.6 | 103.8 | 102.5 | 102.5 | +0.6 | +0.6% | 30,400 |
| 2009/02/16 | 105.9 | 106 | 100.6 | 101.9 | -6.5 | -6% | 216,000 |
| 2009/02/13 | 106.6 | 108.4 | 106.6 | 108.4 | -0.6 | -0.6% | 14,400 |
| 2009/02/12 | 107.5 | 109 | 107.5 | 109 | +1.5 | +1.4% | 8,000 |
| 2009/02/10 | 106.3 | 107.5 | 106.3 | 107.5 | +1 | +0.9% | 6,400 |
| 2009/02/09 | 106.4 | 107.5 | 106.4 | 106.5 | +0.1 | +0.1% | 16,800 |
| 2009/02/06 | 106.3 | 107.5 | 106.3 | 106.4 | -1.1 | -1% | 12,000 |
| 2009/02/05 | 110.9 | 110.9 | 107.5 | 107.5 | -3.4 | -3.1% | 24,800 |
| 2009/02/04 | 110.6 | 110.9 | 110.3 | 110.9 | +0.3 | +0.3% | 4,000 |
| 2009/02/03 | 111.4 | 111.4 | 109.3 | 110.6 | -0.8 | -0.7% | 12,800 |
| 2009/02/02 | 112 | 112.6 | 111.4 | 111.4 | -3.6 | -3.1% | 22,400 |
| 2009/01/30 | 117.3 | 117.3 | 113.6 | 115 | -3.1 | -2.6% | 22,400 |
| 2009/01/29 | 118.6 | 118.6 | 117.5 | 118.1 | -0.5 | -0.4% | 16,000 |
| 2009/01/28 | 116.9 | 118.6 | 116.9 | 118.6 | +0.5 | +0.4% | 19,200 |
| 2009/01/27 | 118.4 | 118.4 | 116.9 | 118.1 | +1 | +0.9% | 44,000 |
| 2009/01/26 | 116.9 | 117.9 | 116.9 | 117.1 | -1.7 | -1.4% | 19,200 |
| 2009/01/23 | 119.1 | 119.1 | 115 | 118.8 | -0.8 | -0.7% | 25,600 |
| 2009/01/22 | 116.4 | 119.6 | 116.4 | 119.6 | +2.1 | +1.8% | 20,800 |
| 2009/01/21 | 115.1 | 118.1 | 115.1 | 117.5 | +2.4 | +2.1% | 30,400 |
| 2009/01/20 | 114.9 | 115.1 | 114.9 | 115.1 | -2.4 | -2% | 2,400 |
| 2009/01/19 | 113.5 | 118.8 | 113.5 | 117.5 | +4 | +3.5% | 80,000 |
| 2009/01/16 | 109 | 113.5 | 109 | 113.5 | +3.2 | +2.9% | 47,200 |
| 2009/01/15 | 106.5 | 110.6 | 106.5 | 110.3 | +0.5 | +0.5% | 22,400 |
| 2009/01/14 | 116.9 | 116.9 | 109.8 | 109.8 | -8.3 | -7% | 63,200 |
| 2009/01/13 | 117.6 | 121.3 | 117.5 | 118.1 | -0.2 | -0.2% | 92,800 |
| 2009/01/09 | 117.8 | 126.3 | 117.8 | 118.3 | +1.9 | +1.6% | 159,200 |
| 2009/01/08 | 119 | 125.3 | 116.3 | 116.4 | +16.4 | +16.4% | 192,800 |
| 2009/01/07 | 100.6 | 101.3 | 99.4 | 100 | -0.3 | -0.3% | 12,800 |
| 2009/01/06 | 97.9 | 102.3 | 97.9 | 100.3 | +2.5 | +2.6% | 12,000 |
| 2009/01/05 | 96.8 | 100 | 96.8 | 97.8 | +5.7 | +6.2% | 17,600 |
| 2008/12/30 | 93.8 | 100 | 92.1 | 92.1 | +4.5 | +5.1% | 32,000 |
| 2008/12/29 | 85.6 | 87.6 | 85.5 | 87.6 | +6.2 | +7.6% | 13,600 |
| 2008/12/26 | 82.1 | 82.5 | 81.1 | 81.4 | -0.7 | -0.9% | 13,600 |
| 2008/12/25 | 83.1 | 83.3 | 80.9 | 82.1 | -2.3 | -2.7% | 18,400 |
| 2008/12/24 | 85 | 85.1 | 83.8 | 84.4 | -1.2 | -1.4% | 19,200 |
| 2008/12/22 | 86.1 | 86.3 | 85.6 | 85.6 | -1.7 | -1.9% | 19,200 |
| 2008/12/19 | 86.1 | 87.5 | 85.9 | 87.3 | +1.3 | +1.5% | 8,800 |
| 2008/12/18 | 86 | 86 | 86 | 86 | +0.1 | +0.1% | 800 |
| 2008/12/17 | 91.9 | 93.3 | 85.8 | 85.9 | -6 | -6.5% | 14,400 |
| 2008/12/16 | 96.3 | 96.3 | 90 | 91.9 | -7.9 | -7.9% | 33,600 |
| 2008/12/15 | 99.6 | 99.8 | 99.6 | 99.8 | +0.2 | +0.2% | 4,000 |
3851～
3900
件表示中 / 4330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 | 177,100円 | +8.2% | +4.7% | 4.52% | 12.84倍 | 2.24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 |
| 安田倉庫 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63倍 | 0.51倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| 渋沢倉 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| キムラユニティー | 146,600円 | +2.5% | +6.2% | 4.09% | 9.61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 |
| 内外トランス | 284,500円 | +5.3% | +8.0% | 2.99% | 8.41倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
