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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 2009/10/08 | 171.8 | 174.4 | 171.8 | 174.4 | +3 | +1.8% | 28,800 |
| 2009/10/07 | 166.3 | 171.4 | 166.3 | 171.4 | +5.1 | +3.1% | 20,000 |
| 2009/10/06 | 164.4 | 166.4 | 163.8 | 166.3 | +1.7 | +1% | 14,400 |
| 2009/10/05 | 167 | 167 | 164.4 | 164.6 | -2.4 | -1.4% | 24,800 |
| 2009/10/02 | 166.3 | 181.3 | 164.4 | 167 | -1.6 | -0.9% | 93,600 |
| 2009/10/01 | 168.8 | 170 | 167.5 | 168.6 | -1.5 | -0.9% | 12,000 |
| 2009/09/30 | 165.1 | 170.5 | 165.1 | 170.1 | +5.6 | +3.4% | 9,600 |
| 2009/09/29 | 163.8 | 164.5 | 163.8 | 164.5 | -1.8 | -1.1% | 4,000 |
| 2009/09/28 | 171.3 | 171.3 | 165.8 | 166.3 | +0.5 | +0.3% | 18,400 |
| 2009/09/25 | 166.3 | 166.3 | 165.8 | 165.8 | +0.2 | +0.1% | 3,200 |
| 2009/09/24 | 168 | 168 | 165.1 | 165.6 | -1.4 | -0.8% | 6,400 |
| 2009/09/18 | 167.5 | 167.5 | 166.9 | 167 | -0.5 | -0.3% | 29,600 |
| 2009/09/17 | 166.3 | 167.5 | 163 | 167.5 | +1.2 | +0.7% | 17,600 |
| 2009/09/16 | 160 | 167.3 | 160 | 166.3 | +10 | +6.4% | 20,000 |
| 2009/09/15 | 158 | 158 | 156.3 | 156.3 | -3.7 | -2.3% | 33,600 |
| 2009/09/14 | 162.6 | 162.6 | 160 | 160 | +2.5 | +1.6% | 15,200 |
| 2009/09/11 | 157.1 | 157.5 | 156.9 | 157.5 | ±0 | ±0% | 12,800 |
3851～
3900
件表示中 / 4512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 | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44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 |
| 渋沢倉 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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 |
| 安田倉庫 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67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 |
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.19倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| キムラユニティー | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
