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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,988 | 1,988 | 1,971 | 1,978 | -1 | -0.1% | 31,300 |
| 2025/08/21 | 1,990 | 1,990 | 1,968 | 1,979 | -4 | -0.2% | 35,400 |
| 2025/08/20 | 1,995 | 1,995 | 1,972 | 1,983 | +2 | +0.1% | 36,200 |
| 2025/08/19 | 1,969 | 1,982 | 1,966 | 1,981 | +13 | +0.7% | 32,000 |
| 2025/08/18 | 1,977 | 1,978 | 1,965 | 1,968 | +5 | +0.3% | 39,100 |
| 2025/08/15 | 1,948 | 1,964 | 1,943 | 1,963 | +16 | +0.8% | 38,100 |
| 2025/08/14 | 1,932 | 1,947 | 1,921 | 1,947 | -10 | -0.5% | 37,800 |
| 2025/08/13 | 1,971 | 1,986 | 1,950 | 1,957 | -26 | -1.3% | 65,500 |
| 2025/08/12 | 1,999 | 2,000 | 1,971 | 1,983 | -11 | -0.6% | 64,500 |
| 2025/08/08 | 1,984 | 2,004 | 1,980 | 1,994 | +14 | +0.7% | 47,800 |
| 2025/08/07 | 1,973 | 1,985 | 1,970 | 1,980 | +7 | +0.4% | 24,900 |
| 2025/08/06 | 1,950 | 1,986 | 1,941 | 1,973 | +50 | +2.6% | 79,000 |
| 2025/08/05 | 1,928 | 1,936 | 1,906 | 1,923 | -1 | -0.1% | 41,800 |
| 2025/08/04 | 1,895 | 1,928 | 1,888 | 1,924 | +34 | +1.8% | 55,700 |
| 2025/08/01 | 1,875 | 1,890 | 1,873 | 1,890 | +15 | +0.8% | 34,400 |
| 2025/07/31 | 1,864 | 1,886 | 1,863 | 1,875 | +16 | +0.9% | 37,500 |
| 2025/07/30 | 1,845 | 1,867 | 1,842 | 1,859 | +15 | +0.8% | 32,800 |
| 2025/07/29 | 1,840 | 1,846 | 1,837 | 1,844 | +1 | +0.1% | 13,000 |
| 2025/07/28 | 1,860 | 1,867 | 1,840 | 1,843 | -4 | -0.2% | 18,300 |
| 2025/07/25 | 1,827 | 1,848 | 1,827 | 1,847 | +20 | +1.1% | 16,200 |
| 2025/07/24 | 1,833 | 1,839 | 1,826 | 1,827 | ±0 | ±0% | 19,700 |
| 2025/07/23 | 1,826 | 1,834 | 1,820 | 1,827 | +14 | +0.8% | 21,700 |
| 2025/07/22 | 1,818 | 1,818 | 1,807 | 1,813 | +8 | +0.4% | 9,500 |
| 2025/07/18 | 1,827 | 1,827 | 1,805 | 1,805 | -16 | -0.9% | 14,100 |
| 2025/07/17 | 1,802 | 1,823 | 1,802 | 1,821 | +12 | +0.7% | 11,100 |
| 2025/07/16 | 1,815 | 1,828 | 1,807 | 1,809 | -17 | -0.9% | 25,300 |
| 2025/07/15 | 1,844 | 1,867 | 1,815 | 1,826 | +1 | +0.1% | 60,300 |
| 2025/07/14 | 1,824 | 1,845 | 1,821 | 1,825 | +10 | +0.6% | 20,700 |
| 2025/07/11 | 1,802 | 1,816 | 1,801 | 1,815 | +25 | +1.4% | 12,300 |
| 2025/07/10 | 1,807 | 1,807 | 1,790 | 1,790 | -12 | -0.7% | 24,800 |
| 2025/07/09 | 1,811 | 1,816 | 1,799 | 1,802 | -9 | -0.5% | 17,300 |
| 2025/07/08 | 1,815 | 1,830 | 1,808 | 1,811 | +4 | +0.2% | 16,600 |
| 2025/07/07 | 1,824 | 1,827 | 1,803 | 1,807 | -18 | -1% | 18,200 |
| 2025/07/04 | 1,830 | 1,835 | 1,819 | 1,825 | -8 | -0.4% | 13,700 |
| 2025/07/03 | 1,822 | 1,833 | 1,807 | 1,833 | -2 | -0.1% | 28,000 |
| 2025/07/02 | 1,789 | 1,849 | 1,785 | 1,835 | +45 | +2.5% | 43,500 |
| 2025/07/01 | 1,785 | 1,830 | 1,785 | 1,790 | +18 | +1% | 43,800 |
| 2025/06/30 | 1,764 | 1,785 | 1,764 | 1,772 | +11 | +0.6% | 28,600 |
| 2025/06/27 | 1,751 | 1,764 | 1,748 | 1,761 | +11 | +0.6% | 25,500 |
| 2025/06/26 | 1,747 | 1,750 | 1,733 | 1,750 | +9 | +0.5% | 13,400 |
| 2025/06/25 | 1,747 | 1,749 | 1,731 | 1,741 | -9 | -0.5% | 14,900 |
| 2025/06/24 | 1,761 | 1,762 | 1,747 | 1,750 | -12 | -0.7% | 13,100 |
| 2025/06/23 | 1,756 | 1,762 | 1,731 | 1,762 | +15 | +0.9% | 19,500 |
| 2025/06/20 | 1,772 | 1,777 | 1,747 | 1,747 | -12 | -0.7% | 21,400 |
| 2025/06/19 | 1,765 | 1,773 | 1,755 | 1,759 | -11 | -0.6% | 15,100 |
| 2025/06/18 | 1,765 | 1,774 | 1,760 | 1,770 | +7 | +0.4% | 9,900 |
| 2025/06/17 | 1,741 | 1,770 | 1,741 | 1,763 | +9 | +0.5% | 16,500 |
| 2025/06/16 | 1,757 | 1,758 | 1,747 | 1,754 | +6 | +0.3% | 10,300 |
| 2025/06/13 | 1,759 | 1,759 | 1,737 | 1,748 | -1 | -0.1% | 14,000 |
| 2025/06/12 | 1,749 | 1,762 | 1,740 | 1,749 | ±0 | ±0% | 19,500 |
1～
50
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
