9381 エーアイテイー

9381
2024/10/11
時価
411億円
PER 予
12.46倍
2010年以降
0.02-24.78倍
(2010-2024年)
PBR
2.18倍
2010年以降
赤字-5.31倍
(2010-2024年)
配当 予
4.65%
ROE 予
17.45%
ROA 予
12.69%
資料
Link
CSV,JSON

株価チャート

株価

10/11

前日 (10/10)
1,717
始値
1,724
高値
1,729
安値
1,711
終値 +0.12%
1,719
出来高 -66.8%
16,000

乖離率

株価(5日)
移動平均値
-0.23%
1,723
株価(25日)
移動平均値
+1.18%
1,699
出来高(5日)
移動平均値
-32.66%
23,760

2024/05/21~2024/10/11

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
10/111,7241,7291,7111,719+0.12%16,000411億747万+1.18%12.462.18
10/101,7301,7451,6801,717+0.12%48,200410億5965万+1.18%12.452.17
10/091,7311,7371,7151,715-0.41%10,400410億1182万+1.06%12.442.17
10/081,7301,7321,7131,722-1.26%19,800411億7921万+1.53%12.492.18
10/071,7381,7461,7291,744+1.57%24,400417億531万+2.89%12.652.21
10/041,7191,7271,7131,717-0.12%21,000410億5965万+1.42%12.452.17
10/031,7111,7201,7021,719+1.18%14,800411億747万+1.48%12.462.18
10/021,6871,7091,6871,699-0.29%21,000406億2920万+0.24%12.322.15
10/011,7101,7291,6891,704-0.12%15,000407億4877万+0.41%12.362.16
09/301,7111,7161,6901,706-1.95%31,900407億9660万+0.41%12.372.16
09/271,7591,7601,7351,740-1.08%30,200416億966万+2.35%12.622.2
09/261,7291,7591,7271,759+1.85%44,600420億6402万+3.47%12.752.23
09/251,7361,7361,7181,727-0.52%20,900412億9878万+1.65%12.522.19
09/241,7151,7391,7151,736+1.34%29,200415億1400万+2.18%12.592.2
09/201,7091,7261,7091,7130%24,500409億6399万+0.82%12.422.17
09/191,6941,7181,6931,713+1.12%34,400409億6399万+0.82%12.422.17
09/181,6701,6941,6551,694+2.36%52,200405億963万-0.29%12.282.14
09/171,6301,6551,6161,655+1.78%57,500395億7700万-2.65%122.09
09/131,6251,6271,6071,626-0.55%51,500388億8351万-4.41%11.792.06
09/121,6641,6641,6201,635-0.18%60,600390億9873万-3.99%11.862.07
09/111,6641,6641,6261,638-1.44%43,000391億7047万-3.93%11.882.07
09/101,6801,6801,6591,662+0.54%22,900397億4440万-2.64%12.052.1
09/091,6321,6541,6181,653-1.14%49,400395億2918万-2.99%11.992.09
09/061,6861,6891,6561,672-0.89%31,600399億8353万-2.17%12.122.12
09/051,6681,6971,6601,687+0.6%37,300403億4224万-1.75%12.232.14
09/041,6921,7041,6611,677-2.1%59,100401億310万-2.9%12.162.12
09/031,6991,7131,6921,713+0.82%52,300409億6399万-1.27%12.422.17
09/021,7001,7001,6701,699+0.53%60,900406億2920万-2.47%12.322.15
08/301,7001,7001,6781,690+0.06%39,200404億1398万-3.37%12.252.14
08/291,6891,6991,6661,689-3.65%90,200403億9007万-3.87%12.252.14
08/281,7451,7531,7351,753+0.69%65,500419億2054万-0.68%12.712.22
08/271,7471,7551,7331,741-0.34%62,900416億3357万-1.69%12.622.2
08/261,7691,7691,7381,747+0.29%53,900417億7705万-1.74%12.672.21
08/231,7581,7711,7391,742-0.46%44,200416億5749万-2.41%12.632.2
08/221,7451,7651,7391,750+1.1%41,200418億4880万-2.45%12.692.21
08/211,7361,7361,7221,731-0.29%22,600413億9444万-3.99%12.552.19
08/201,7461,7461,7201,736+1.46%33,600415億1400万-4.3%12.592.2
08/191,7461,7461,7111,711-1.95%65,700409億1616万-5.99%12.412.17
08/161,7501,7651,7291,745+1.45%28,700417億2923万-4.49%12.652.21
08/151,7101,7371,7091,720+0.64%40,000411億3139万-6.06%12.472.18
08/141,7151,7151,6921,709-0.06%48,600408億6834万-6.97%12.392.16
08/131,7151,7151,6921,710+1%25,700408億9225万-7.27%12.42.16
08/091,7191,7191,6621,693+0.83%42,000404億8572万-8.49%12.282.14
08/081,6721,7171,6551,679-0.3%49,400401億5093万-9.63%12.172.12
08/071,6551,7141,6401,684-0.47%34,500402億7050万-9.71%12.212.13
08/061,6671,7061,6301,692+6.48%64,100404億6181万-9.66%12.272.14
08/051,6511,6941,5631,589-9.61%69,800379億9871万-15.43%11.522.01
08/021,8111,8221,7581,758-5.94%65,700420億4010万-6.98%12.752.22
08/011,9281,9301,8651,869-3.66%29,700446億9451万-1.32%13.552.37
07/311,8991,9401,8881,940+2.86%18,300463億9238万+2.37%14.072.46
07/301,8931,8981,8621,886-0.37%25,700451億104万-0.32%13.682.39
07/291,8811,9161,8781,893+1.45%18,800452億6844万+0.16%13.732.4
07/261,9171,9171,8631,866-1.63%29,700446億2277万-1.17%13.532.36
07/251,8731,9031,8681,897+1.01%34,900453億6409万+0.53%13.762.4
07/241,9031,9111,8781,878-1.73%22,600449億974万-0.37%13.622.38
07/231,9221,9281,9051,911+0.21%22,000456億9888万+1.49%13.862.42
07/221,9211,9301,8981,907-1.35%24,900456億323万+1.49%13.832.41
07/191,9531,9561,9231,933-0.97%20,800462億2498万+3.04%14.022.45
07/181,9742,0051,9301,952-1.31%81,200466億7934万+4.39%14.152.47
07/172,0052,0201,9741,978-1.54%37,700473億110万+6.12%14.342.5
07/161,8992,0101,8992,009+6.41%149,100480億4242万+8.13%14.572.54
07/121,8721,9051,8721,888+0.43%51,000451億4887万+2%13.692.39
07/111,8831,8831,8621,880+0.91%24,600449億5756万+1.79%13.632.38
07/101,8641,8641,8501,863-0.11%23,100445億5103万+1.03%13.512.36
07/091,8821,8821,8561,865-0.43%18,700445億9886万+1.25%13.522.36
07/081,8801,8871,8691,873+0.11%15,900447億9017万+1.85%13.582.37
07/051,8881,8901,8651,871-0.58%18,400447億4234万+1.91%13.572.37
07/041,8741,8821,8701,882+0.59%17,100450億539万+2.67%13.652.38
07/031,8581,8751,8581,871+0.38%17,900447億4234万+2.35%13.572.37
07/021,8431,8691,8431,864+0.65%25,600445億7495万+2.14%13.522.36
07/011,8511,8741,8511,8520%25,800442億8798万+1.7%13.432.34
06/281,8661,8731,8511,852-1.28%15,000442億8798万+1.87%13.432.34
06/271,8781,8901,8671,876-0.11%31,900448億6191万+3.42%13.62.37
06/261,8631,8811,8511,878+0.11%36,800449億974万+3.76%13.622.38
06/251,8631,8821,8281,876+2.85%52,500448億6191万+3.88%13.62.37
06/241,8611,8621,8211,824-1.35%23,800436億1840万+1.16%13.232.31
06/211,8451,8661,8421,849-0.11%38,400442億1624万+2.61%13.412.34
06/201,8431,8581,8391,851+0.49%35,800442億6407万+2.89%13.422.34
06/191,8301,8591,8251,842+0.44%30,400440億4885万+2.56%13.362.33
06/181,8151,8481,8011,834+1.05%32,900438億5754万+2.29%13.32.32
06/171,8111,8171,7911,815-0.33%18,400434億318万+1.28%13.162.3
06/141,7741,8231,7691,821+2.36%31,500435億4666万+1.62%13.22.3
06/131,8221,8221,7791,779-1.6%16,800425億4229万-0.67%12.92.25
06/121,8301,8301,8041,808-0.93%19,600432億3578万+0.95%13.112.29
06/111,8221,8351,8151,825-0.33%20,000436億4232万+1.96%13.232.31
06/101,8081,8311,8001,831+1.5%29,000437億8580万+2.4%13.282.32
06/071,8001,8071,7931,804+0.22%12,600431億4013万+1.06%13.082.28
06/061,7941,8001,7871,800+0.28%9,300430億4448万+0.9%13.052.28
06/051,7961,8081,7871,7950%10,800429億2491万+0.62%13.022.27
06/041,7971,8091,7951,795-0.22%11,800429億2491万+0.67%13.022.27
06/031,8101,8181,7901,799-0.06%23,500430億2056万+1.01%13.042.28
05/311,7801,8001,7791,800+1.93%16,600430億4448万+1.12%13.052.41
05/301,7631,7701,7421,766-0.62%14,900422億3141万-0.62%12.812.37
05/291,7811,7981,7751,7770%14,800424億9446万+0.06%12.892.38
05/281,7821,7861,7711,777+0.23%10,900424億9446万+0.23%12.892.38
05/271,7811,7811,7631,773+0.4%11,700423億9881万+0.11%12.862.37
05/241,7551,7671,7411,766-0.06%18,800422億3141万-0.17%12.812.37
05/231,7741,7741,7571,767-0.45%11,300422億5533万-0.06%12.812.37
05/221,7901,7991,7721,775-1.17%16,200424億4664万+0.4%12.872.38
05/211,8021,8021,7871,796-0.33%12,000429億4882万+1.7%13.022.41

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
2月期
3
334,000
6/7

347,000
4/24

他5件
1
141,000
2/29

141,000
2/28

他11件
2,375,360,000
14,846
4/4
--+26.44%
4/3
-28.05%
1/22
2009年
2月期
1
72,500
2/27

73,200
2/25

他45件
0
70,400
2/27

64,500
2/26

他4件
120,640,000
754
5/9
--+26.53%
1/9
-39.96%
10/10
2010年
2月期
248
198,000
2/23
0
147,100
1/15

145,000
1/14

他56件
58,560,000
366
1/18
--+2144.46%
2/23
-6.93%
8/7
2011年
2月期
345
1,378
1/17
199
794
3/4
164,800
41,200
1/14
67億5991万38億9504万+31.74%
1/17
-35.69%
3/16
2012年
2月期
322
1,289
1/27
159
637
3/17
434,800
108,700
3/17
63億2331万31億2486万+14.4%
4/22
-9.61%
7/14
2013年
2月期
454
1,814
2/4
261
1,042
5/15
192,800
48,200
1/7
88億9875万51億1163万+24.42%
1/22
-9.35%
5/15
2014年
2月期
895
1,790
10/4
415
830
3/8
350,800
175,400
10/7
175億6204万81億4329万+26.95%
10/4
-23.97%
6/7
2015年
2月期
1,330
2/24
670
4/15
938,100
1/16
262億7335万132億3544万+39.63%
1/16
-7.72%
3/3
2016年
2月期
1,286
4/7
864
9/8
100,200
3/3
254億415万170億6780万+14.54%
10/26
-14.03%
9/8
2017年
2月期
1,155
1/10
817
8/31

8/30

他2件
160,700
2/24
228億1633万161億3934万+8.78%
12/8
-7.03%
6/28
2018年
2月期
1,400
11/27
950
4/17
143,100
7/10
276億5616万187億6668万+11.18%
10/16
-11.48%
2/14
2019年
2月期
1,312
10/10
814
12/25
112,800
10/10
259億1777万160億8008万+13.99%
10/10
-16.69%
12/25
2020年
2月期
1,193
4/10

4/8
786
2/28
233,700
2/28
285億2892万187億9608万+12.77%
10/2
-35.61%
3/13
2021年
2月期
1,173
9/29
529
3/13
195,400
1/28
280億5065万126億5029万+17.79%
7/30
-7.83%
10/23
2022年
2月期
1,553
1/12
974
3/24
213,600
4/14
371億3782万232億9184万+15.5%
1/5
-8.36%
10/15
2023年
2月期
1,952
7/19
1,291
3/9
508,800
7/13
466億7934万308億7245万+27.54%
7/15
-11.55%
9/2
2024年
2月期
1,970
8/29
1,511
3/1
413,400
4/13
471億979万361億3344万+9.6%
6/22
-7.63%
10/13
最新1,719
2024/10/11
16,000411億747万+1.18%
1,699