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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,717 | 1,732 | 1,703 | 1,713 | -7 | -0.4% | 15,600 |
| 2025/05/01 | 1,745 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 16,800 |
| 2025/04/30 | 1,738 | 1,760 | 1,710 | 1,750 | +5 | +0.3% | 40,700 |
| 2025/04/28 | 1,717 | 1,746 | 1,717 | 1,745 | +8 | +0.5% | 39,500 |
| 2025/04/25 | 1,723 | 1,740 | 1,719 | 1,737 | +11 | +0.6% | 18,200 |
| 2025/04/24 | 1,756 | 1,767 | 1,722 | 1,726 | -38 | -2.2% | 30,200 |
| 2025/04/23 | 1,777 | 1,795 | 1,754 | 1,764 | -5 | -0.3% | 47,600 |
| 2025/04/22 | 1,770 | 1,779 | 1,754 | 1,769 | -14 | -0.8% | 24,100 |
| 2025/04/21 | 1,781 | 1,796 | 1,751 | 1,783 | -26 | -1.4% | 29,100 |
| 2025/04/18 | 1,753 | 1,809 | 1,753 | 1,809 | +58 | +3.3% | 44,800 |
| 2025/04/17 | 1,777 | 1,835 | 1,741 | 1,751 | -43 | -2.4% | 98,800 |
| 2025/04/16 | 1,734 | 1,795 | 1,726 | 1,794 | +100 | +5.9% | 137,500 |
| 2025/04/15 | 1,680 | 1,706 | 1,661 | 1,694 | +73 | +4.5% | 56,400 |
| 2025/04/14 | 1,560 | 1,633 | 1,545 | 1,621 | +66 | +4.2% | 66,100 |
| 2025/04/11 | 1,524 | 1,564 | 1,510 | 1,555 | -9 | -0.6% | 31,200 |
| 2025/04/10 | 1,589 | 1,589 | 1,539 | 1,564 | +68 | +4.5% | 40,600 |
| 2025/04/09 | 1,500 | 1,527 | 1,479 | 1,496 | -42 | -2.7% | 60,500 |
| 2025/04/08 | 1,506 | 1,548 | 1,506 | 1,538 | +88 | +6.1% | 36,900 |
| 2025/04/07 | 1,424 | 1,492 | 1,403 | 1,450 | -109 | -7% | 66,700 |
| 2025/04/04 | 1,621 | 1,621 | 1,541 | 1,559 | -86 | -5.2% | 84,700 |
| 2025/04/03 | 1,650 | 1,653 | 1,637 | 1,645 | -30 | -1.8% | 40,200 |
| 2025/04/02 | 1,692 | 1,697 | 1,670 | 1,675 | -17 | -1% | 23,600 |
| 2025/04/01 | 1,692 | 1,710 | 1,677 | 1,692 | +8 | +0.5% | 27,900 |
| 2025/03/31 | 1,678 | 1,716 | 1,670 | 1,684 | -32 | -1.9% | 54,800 |
| 2025/03/28 | 1,738 | 1,750 | 1,715 | 1,716 | -37 | -2.1% | 73,800 |
| 2025/03/27 | 1,716 | 1,760 | 1,716 | 1,753 | +20 | +1.2% | 66,300 |
| 2025/03/26 | 1,700 | 1,736 | 1,699 | 1,733 | +30 | +1.8% | 79,800 |
| 2025/03/25 | 1,680 | 1,705 | 1,677 | 1,703 | +28 | +1.7% | 35,000 |
| 2025/03/24 | 1,682 | 1,689 | 1,670 | 1,675 | -7 | -0.4% | 26,700 |
| 2025/03/21 | 1,668 | 1,684 | 1,668 | 1,682 | +10 | +0.6% | 34,500 |
| 2025/03/19 | 1,667 | 1,680 | 1,667 | 1,672 | +9 | +0.5% | 34,100 |
| 2025/03/18 | 1,657 | 1,664 | 1,653 | 1,663 | +7 | +0.4% | 40,600 |
| 2025/03/17 | 1,630 | 1,658 | 1,630 | 1,656 | +36 | +2.2% | 39,900 |
| 2025/03/14 | 1,634 | 1,641 | 1,620 | 1,620 | -10 | -0.6% | 39,400 |
| 2025/03/13 | 1,615 | 1,630 | 1,612 | 1,630 | +19 | +1.2% | 26,200 |
| 2025/03/12 | 1,600 | 1,611 | 1,587 | 1,611 | +10 | +0.6% | 50,300 |
| 2025/03/11 | 1,615 | 1,615 | 1,592 | 1,601 | -19 | -1.2% | 36,900 |
| 2025/03/10 | 1,633 | 1,633 | 1,616 | 1,620 | +1 | +0.1% | 21,800 |
| 2025/03/07 | 1,629 | 1,629 | 1,607 | 1,619 | -7 | -0.4% | 36,100 |
| 2025/03/06 | 1,628 | 1,632 | 1,616 | 1,626 | +2 | +0.1% | 25,500 |
| 2025/03/05 | 1,609 | 1,627 | 1,609 | 1,624 | +21 | +1.3% | 26,700 |
| 2025/03/04 | 1,599 | 1,611 | 1,579 | 1,603 | +9 | +0.6% | 42,000 |
| 2025/03/03 | 1,593 | 1,598 | 1,581 | 1,594 | +14 | +0.9% | 41,400 |
| 2025/02/28 | 1,609 | 1,612 | 1,568 | 1,580 | -26 | -1.6% | 71,700 |
| 2025/02/27 | 1,600 | 1,608 | 1,580 | 1,606 | -43 | -2.6% | 65,100 |
| 2025/02/26 | 1,651 | 1,655 | 1,639 | 1,649 | -2 | -0.1% | 66,400 |
| 2025/02/25 | 1,654 | 1,656 | 1,642 | 1,651 | -3 | -0.2% | 45,900 |
| 2025/02/21 | 1,658 | 1,658 | 1,643 | 1,654 | -4 | -0.2% | 47,500 |
| 2025/02/20 | 1,676 | 1,676 | 1,656 | 1,658 | -9 | -0.5% | 28,300 |
| 2025/02/19 | 1,671 | 1,677 | 1,666 | 1,667 | -5 | -0.3% | 24,900 |
1～
50
件表示中 / 4436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 | 171,300円 | +7.8% | +3.0% | 5.25% | 12.70倍 | 2.11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 | 179,400円 | +1.4% | -24.3% | 1.53% | 22.30倍 | 1.04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 | 404,500円 | +1.8% | -13.2% | 0.00% | 14.62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 | 76,700円 | +3.9% | +5.5% | 4.43% | 8.75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 |
| 中央倉 | 142,000円 | +3.7% | +5.4% | 2.54% | 15.54倍 | 0.58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
