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 |
|---|---|---|---|---|---|---|---|
| 2008/09/25 | 125.6 | 128.1 | 125.6 | 128.1 | +2.8 | +2.2% | 4,800 |
| 2008/09/24 | 126.3 | 126.3 | 125.1 | 125.3 | -1.6 | -1.3% | 16,800 |
| 2008/09/22 | 126 | 127.5 | 125.3 | 126.9 | +0.6 | +0.5% | 16,000 |
| 2008/09/19 | 125.6 | 128.1 | 125.4 | 126.3 | -3.7 | -2.8% | 16,800 |
| 2008/09/18 | 123.1 | 130 | 122.6 | 130 | +2.5 | +2% | 13,600 |
| 2008/09/17 | 123.5 | 127.5 | 123.5 | 127.5 | +4.4 | +3.6% | 36,800 |
| 2008/09/16 | 124.8 | 126.3 | 118.1 | 123.1 | -0.7 | -0.6% | 33,600 |
| 2008/09/12 | 122.6 | 123.8 | 122.5 | 123.8 | -0.6 | -0.5% | 17,600 |
| 2008/09/11 | 125.4 | 125.6 | 124.4 | 124.4 | -0.7 | -0.6% | 29,600 |
| 2008/09/10 | 124.1 | 127.5 | 124.1 | 125.1 | +0.1 | +0.1% | 11,200 |
| 2008/09/09 | 124.1 | 126.3 | 123.8 | 125 | +1 | +0.8% | 89,600 |
| 2008/09/08 | 121.3 | 125 | 121.3 | 124 | +2.1 | +1.7% | 40,000 |
| 2008/09/05 | 118.8 | 121.9 | 118.1 | 121.9 | -0.1 | -0.1% | 84,800 |
| 2008/09/04 | 123.1 | 123.1 | 119.3 | 122 | -1.1 | -0.9% | 16,800 |
| 2008/09/03 | 124.1 | 124.1 | 121.3 | 123.1 | -0.4 | -0.3% | 15,200 |
| 2008/09/02 | 125 | 125 | 120.4 | 123.5 | -1.3 | -1% | 46,400 |
| 2008/09/01 | 124.6 | 125.1 | 122.5 | 124.8 | -0.1 | -0.1% | 10,400 |
| 2008/08/29 | 122 | 124.9 | 121.6 | 124.9 | +3 | +2.5% | 31,200 |
| 2008/08/28 | 127 | 127 | 121.5 | 121.9 | -3.2 | -2.6% | 27,200 |
| 2008/08/27 | 127.1 | 127.1 | 123.9 | 125.1 | +2.5 | +2% | 23,200 |
| 2008/08/26 | 120.8 | 123.4 | 120.8 | 122.6 | -1.9 | -1.5% | 12,000 |
| 2008/08/25 | 128.3 | 128.3 | 123.8 | 124.5 | +1.2 | +1% | 11,200 |
| 2008/08/22 | 123.9 | 125 | 122.5 | 123.3 | -1.2 | -1% | 27,200 |
| 2008/08/21 | 125.8 | 126.3 | 124.4 | 124.5 | -1.3 | -1% | 38,400 |
| 2008/08/20 | 126.4 | 130.6 | 125.8 | 125.8 | -6.1 | -4.6% | 37,600 |
| 2008/08/19 | 135 | 135 | 128.8 | 131.9 | -3.5 | -2.6% | 63,200 |
| 2008/08/18 | 135.4 | 142.5 | 135.3 | 135.4 | -2.9 | -2.1% | 31,200 |
| 2008/08/15 | 142.6 | 142.6 | 138.3 | 138.3 | -1.8 | -1.3% | 6,400 |
| 2008/08/14 | 140 | 140.1 | 140 | 140.1 | -4.4 | -3% | 8,000 |
| 2008/08/13 | 141.4 | 144.5 | 137.5 | 144.5 | -1.1 | -0.8% | 20,000 |
| 2008/08/12 | 147 | 149.5 | 145.6 | 145.6 | -3 | -2% | 8,800 |
| 2008/08/11 | 148.6 | 148.8 | 148.6 | 148.6 | -0.2 | -0.1% | 3,200 |
| 2008/08/08 | 146.9 | 148.8 | 143.9 | 148.8 | +1.9 | +1.3% | 10,400 |
| 2008/08/07 | 147.8 | 147.8 | 146.9 | 146.9 | -3.1 | -2.1% | 5,600 |
| 2008/08/06 | 147.5 | 150 | 145.8 | 150 | +2.5 | +1.7% | 6,400 |
| 2008/08/05 | 147.5 | 147.5 | 146.3 | 147.5 | -0.8 | -0.5% | 5,600 |
| 2008/08/04 | 153.8 | 153.8 | 147.5 | 148.3 | -5.5 | -3.6% | 11,200 |
| 2008/08/01 | 150.1 | 153.8 | 150 | 153.8 | +3.7 | +2.5% | 11,200 |
| 2008/07/31 | 151.3 | 151.3 | 150.1 | 150.1 | -2.4 | -1.6% | 8,800 |
| 2008/07/30 | 153.8 | 153.8 | 152.5 | 152.5 | -1.9 | -1.2% | 4,000 |
| 2008/07/29 | 151.6 | 154.4 | 151 | 154.4 | ±0 | ±0% | 7,200 |
| 2008/07/28 | 160.9 | 160.9 | 153.8 | 154.4 | -0.6 | -0.4% | 24,800 |
| 2008/07/25 | 154.8 | 156.5 | 154.8 | 155 | -7.1 | -4.4% | 14,400 |
| 2008/07/24 | 153 | 162.4 | 153 | 162.1 | +9.1 | +5.9% | 21,600 |
| 2008/07/23 | 150 | 153.1 | 150 | 153 | +3 | +2% | 14,400 |
| 2008/07/22 | 147.9 | 150 | 147.5 | 150 | +2.5 | +1.7% | 11,200 |
| 2008/07/18 | 148.8 | 151.3 | 147.5 | 147.5 | +1.2 | +0.8% | 19,200 |
| 2008/07/17 | 146.3 | 150 | 146.3 | 146.3 | +2.5 | +1.7% | 13,600 |
| 2008/07/16 | 146.3 | 146.3 | 143.8 | 143.8 | -2.5 | -1.7% | 23,200 |
| 2008/07/15 | 150 | 151.3 | 146.3 | 146.3 | -5 | -3.3% | 39,200 |
4051～
4100
件表示中 / 4427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 | 180,900円 | +7.8% | +3.0% | 4.98% | 13.41倍 | 2.23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 | 175,100円 | +1.4% | -24.3% | 1.57% | 21.76倍 | 1.01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 | 77,900円 | +2.5% | +6.2% | 4.04% | 9.70倍 | 0.81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 | 144,100円 | +3.7% | +5.4% | 2.50% | 15.77倍 | 0.59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
