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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,543 | 1,544 | 1,522 | 1,531 | -27 | -1.7% | 73,800 |
| 2023/04/05 | 1,600 | 1,600 | 1,552 | 1,558 | -53 | -3.3% | 78,200 |
| 2023/04/04 | 1,610 | 1,619 | 1,585 | 1,611 | +2 | +0.1% | 55,800 |
| 2023/04/03 | 1,630 | 1,630 | 1,602 | 1,609 | -7 | -0.4% | 53,600 |
| 2023/03/31 | 1,620 | 1,633 | 1,611 | 1,616 | -5 | -0.3% | 58,800 |
| 2023/03/30 | 1,627 | 1,630 | 1,600 | 1,621 | +3 | +0.2% | 75,700 |
| 2023/03/29 | 1,591 | 1,618 | 1,591 | 1,618 | +35 | +2.2% | 158,200 |
| 2023/03/28 | 1,575 | 1,591 | 1,573 | 1,583 | +21 | +1.3% | 63,600 |
| 2023/03/27 | 1,590 | 1,590 | 1,559 | 1,562 | -8 | -0.5% | 78,400 |
| 2023/03/24 | 1,582 | 1,582 | 1,556 | 1,570 | -12 | -0.8% | 56,500 |
| 2023/03/23 | 1,555 | 1,586 | 1,543 | 1,582 | +12 | +0.8% | 49,800 |
| 2023/03/22 | 1,571 | 1,589 | 1,566 | 1,570 | +34 | +2.2% | 62,500 |
| 2023/03/20 | 1,617 | 1,617 | 1,529 | 1,536 | -90 | -5.5% | 109,100 |
| 2023/03/17 | 1,616 | 1,635 | 1,616 | 1,626 | +21 | +1.3% | 52,500 |
| 2023/03/16 | 1,606 | 1,624 | 1,594 | 1,605 | -33 | -2% | 78,100 |
| 2023/03/15 | 1,620 | 1,643 | 1,620 | 1,638 | +42 | +2.6% | 80,100 |
| 2023/03/14 | 1,600 | 1,608 | 1,577 | 1,596 | -23 | -1.4% | 114,400 |
| 2023/03/13 | 1,631 | 1,638 | 1,586 | 1,619 | -28 | -1.7% | 122,100 |
| 2023/03/10 | 1,626 | 1,656 | 1,621 | 1,647 | +15 | +0.9% | 160,500 |
| 2023/03/09 | 1,621 | 1,657 | 1,621 | 1,632 | +16 | +1% | 161,800 |
| 2023/03/08 | 1,573 | 1,617 | 1,573 | 1,616 | +31 | +2% | 171,600 |
| 2023/03/07 | 1,577 | 1,588 | 1,573 | 1,585 | +7 | +0.4% | 124,200 |
| 2023/03/06 | 1,572 | 1,582 | 1,546 | 1,578 | +5 | +0.3% | 110,900 |
| 2023/03/03 | 1,570 | 1,584 | 1,568 | 1,573 | +5 | +0.3% | 142,000 |
| 2023/03/02 | 1,549 | 1,569 | 1,549 | 1,568 | +24 | +1.6% | 162,700 |
| 2023/03/01 | 1,520 | 1,544 | 1,511 | 1,544 | +14 | +0.9% | 115,700 |
| 2023/02/28 | 1,510 | 1,530 | 1,494 | 1,530 | +18 | +1.2% | 183,000 |
| 2023/02/27 | 1,500 | 1,513 | 1,480 | 1,512 | -73 | -4.6% | 298,700 |
| 2023/02/24 | 1,588 | 1,591 | 1,562 | 1,585 | -3 | -0.2% | 299,800 |
| 2023/02/22 | 1,585 | 1,593 | 1,574 | 1,588 | -5 | -0.3% | 157,200 |
| 2023/02/21 | 1,587 | 1,597 | 1,576 | 1,593 | +15 | +1% | 156,700 |
| 2023/02/20 | 1,584 | 1,586 | 1,571 | 1,578 | +13 | +0.8% | 116,900 |
| 2023/02/17 | 1,557 | 1,579 | 1,555 | 1,565 | +3 | +0.2% | 99,800 |
| 2023/02/16 | 1,552 | 1,563 | 1,545 | 1,562 | +10 | +0.6% | 142,700 |
| 2023/02/15 | 1,561 | 1,561 | 1,546 | 1,552 | -9 | -0.6% | 141,800 |
| 2023/02/14 | 1,563 | 1,563 | 1,537 | 1,561 | +9 | +0.6% | 126,300 |
| 2023/02/13 | 1,573 | 1,573 | 1,545 | 1,552 | -18 | -1.1% | 156,700 |
| 2023/02/10 | 1,579 | 1,590 | 1,567 | 1,570 | -9 | -0.6% | 115,700 |
| 2023/02/09 | 1,573 | 1,587 | 1,562 | 1,579 | +4 | +0.3% | 89,700 |
| 2023/02/08 | 1,579 | 1,579 | 1,554 | 1,575 | +9 | +0.6% | 117,900 |
| 2023/02/07 | 1,533 | 1,570 | 1,533 | 1,566 | +41 | +2.7% | 131,900 |
| 2023/02/06 | 1,520 | 1,536 | 1,518 | 1,525 | +40 | +2.7% | 150,900 |
| 2023/02/03 | 1,488 | 1,513 | 1,482 | 1,485 | -5 | -0.3% | 120,000 |
| 2023/02/02 | 1,506 | 1,508 | 1,481 | 1,490 | -4 | -0.3% | 123,200 |
| 2023/02/01 | 1,510 | 1,517 | 1,494 | 1,494 | -7 | -0.5% | 107,900 |
| 2023/01/31 | 1,482 | 1,508 | 1,482 | 1,501 | +19 | +1.3% | 119,000 |
| 2023/01/30 | 1,462 | 1,489 | 1,460 | 1,482 | +31 | +2.1% | 120,500 |
| 2023/01/27 | 1,472 | 1,476 | 1,451 | 1,451 | -21 | -1.4% | 94,700 |
| 2023/01/26 | 1,463 | 1,473 | 1,461 | 1,472 | +10 | +0.7% | 51,900 |
| 2023/01/25 | 1,458 | 1,468 | 1,454 | 1,462 | +12 | +0.8% | 76,100 |
401～
450
件表示中 / 4329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 | 176,700円 | +8.2% | +4.7% | 4.53% | 12.81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 | 162,800円 | +6.9% | +1.2% | 1.84% | 18.50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 | 309,500円 | +6.2% | +6.1% | 3.88% | 9.90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 | 146,200円 | +2.5% | +6.2% | 4.10% | 9.59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 | 285,300円 | +5.3% | +8.0% | 2.98% | 8.44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
