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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 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 |
| 2023/01/24 | 1,441 | 1,456 | 1,439 | 1,450 | +15 | +1% | 89,700 |
| 2023/01/23 | 1,430 | 1,435 | 1,420 | 1,435 | +17 | +1.2% | 105,600 |
| 2023/01/20 | 1,430 | 1,434 | 1,417 | 1,418 | -8 | -0.6% | 64,100 |
| 2023/01/19 | 1,415 | 1,432 | 1,411 | 1,426 | +16 | +1.1% | 61,500 |
| 2023/01/18 | 1,400 | 1,415 | 1,392 | 1,410 | +6 | +0.4% | 69,000 |
| 2023/01/17 | 1,406 | 1,414 | 1,393 | 1,404 | +8 | +0.6% | 61,500 |
| 2023/01/16 | 1,396 | 1,418 | 1,396 | 1,396 | +4 | +0.3% | 92,800 |
| 2023/01/13 | 1,375 | 1,401 | 1,372 | 1,392 | +17 | +1.2% | 124,700 |
| 2023/01/12 | 1,400 | 1,405 | 1,366 | 1,375 | -14 | -1% | 203,300 |
| 2023/01/11 | 1,373 | 1,425 | 1,372 | 1,389 | +18 | +1.3% | 378,600 |
| 2023/01/10 | 1,366 | 1,376 | 1,362 | 1,371 | +21 | +1.6% | 82,900 |
| 2023/01/06 | 1,348 | 1,356 | 1,346 | 1,350 | -1 | -0.1% | 86,200 |
| 2023/01/05 | 1,364 | 1,365 | 1,339 | 1,351 | -8 | -0.6% | 114,200 |
| 2023/01/04 | 1,407 | 1,407 | 1,359 | 1,359 | -41 | -2.9% | 142,300 |
| 2022/12/30 | 1,397 | 1,410 | 1,396 | 1,400 | +9 | +0.6% | 40,000 |
| 2022/12/29 | 1,388 | 1,394 | 1,377 | 1,391 | -3 | -0.2% | 63,200 |
| 2022/12/28 | 1,393 | 1,397 | 1,384 | 1,394 | -7 | -0.5% | 58,900 |
| 2022/12/27 | 1,398 | 1,407 | 1,397 | 1,401 | +4 | +0.3% | 54,400 |
| 2022/12/26 | 1,390 | 1,400 | 1,387 | 1,397 | +4 | +0.3% | 51,000 |
| 2022/12/23 | 1,395 | 1,402 | 1,391 | 1,393 | -5 | -0.4% | 52,300 |
| 2022/12/22 | 1,399 | 1,406 | 1,394 | 1,398 | +10 | +0.7% | 43,500 |
| 2022/12/21 | 1,402 | 1,409 | 1,388 | 1,388 | -20 | -1.4% | 60,500 |
| 2022/12/20 | 1,447 | 1,448 | 1,398 | 1,408 | -32 | -2.2% | 101,200 |
| 2022/12/19 | 1,425 | 1,451 | 1,424 | 1,440 | +19 | +1.3% | 59,500 |
| 2022/12/16 | 1,425 | 1,430 | 1,421 | 1,421 | -11 | -0.8% | 46,300 |
| 2022/12/15 | 1,429 | 1,436 | 1,424 | 1,432 | +5 | +0.4% | 27,900 |
| 2022/12/14 | 1,423 | 1,429 | 1,416 | 1,427 | +11 | +0.8% | 34,100 |
| 2022/12/13 | 1,430 | 1,430 | 1,413 | 1,416 | -4 | -0.3% | 43,000 |
| 2022/12/12 | 1,400 | 1,428 | 1,400 | 1,420 | +22 | +1.6% | 71,600 |
| 2022/12/09 | 1,400 | 1,407 | 1,396 | 1,398 | -2 | -0.1% | 49,300 |
| 2022/12/08 | 1,393 | 1,405 | 1,385 | 1,400 | +13 | +0.9% | 74,200 |
| 2022/12/07 | 1,377 | 1,396 | 1,367 | 1,387 | +5 | +0.4% | 84,600 |
| 2022/12/06 | 1,384 | 1,391 | 1,375 | 1,382 | -7 | -0.5% | 72,000 |
| 2022/12/05 | 1,400 | 1,406 | 1,385 | 1,389 | -9 | -0.6% | 86,100 |
| 2022/12/02 | 1,411 | 1,412 | 1,388 | 1,398 | -21 | -1.5% | 143,600 |
| 2022/12/01 | 1,445 | 1,445 | 1,418 | 1,419 | -18 | -1.3% | 65,400 |
| 2022/11/30 | 1,445 | 1,453 | 1,436 | 1,437 | -6 | -0.4% | 70,800 |
| 2022/11/29 | 1,480 | 1,481 | 1,443 | 1,443 | -52 | -3.5% | 93,100 |
| 2022/11/28 | 1,510 | 1,515 | 1,488 | 1,495 | +1 | +0.1% | 95,700 |
| 2022/11/25 | 1,477 | 1,500 | 1,471 | 1,494 | +31 | +2.1% | 63,700 |
551～
600
件表示中 / 4439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 | 174,400円 | +7.8% | +3.0% | 5.16% | 12.93倍 | 2.15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 | 186,700円 | +1.4% | -24.3% | 1.47% | 23.20倍 | 1.08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 | 78,300円 | +3.9% | +5.5% | 4.34% | 8.94倍 | 0.82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 | 147,700円 | +3.7% | +5.4% | 2.44% | 16.17倍 | 0.60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
