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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,449 | 1,455 | 1,425 | 1,455 | ±0 | ±0% | 60,000 |
| 2022/11/02 | 1,474 | 1,483 | 1,452 | 1,455 | -25 | -1.7% | 134,400 |
| 2022/11/01 | 1,511 | 1,517 | 1,478 | 1,480 | -27 | -1.8% | 35,200 |
| 2022/10/31 | 1,518 | 1,526 | 1,504 | 1,507 | +3 | +0.2% | 30,600 |
| 2022/10/28 | 1,501 | 1,506 | 1,490 | 1,504 | -2 | -0.1% | 153,300 |
| 2022/10/27 | 1,521 | 1,525 | 1,506 | 1,506 | -18 | -1.2% | 43,400 |
| 2022/10/26 | 1,545 | 1,549 | 1,520 | 1,524 | -5 | -0.3% | 47,100 |
| 2022/10/25 | 1,531 | 1,537 | 1,516 | 1,529 | +14 | +0.9% | 42,500 |
| 2022/10/24 | 1,535 | 1,543 | 1,510 | 1,515 | -14 | -0.9% | 42,800 |
| 2022/10/21 | 1,532 | 1,546 | 1,522 | 1,529 | -22 | -1.4% | 42,500 |
| 2022/10/20 | 1,570 | 1,582 | 1,537 | 1,551 | -36 | -2.3% | 45,600 |
| 2022/10/19 | 1,566 | 1,598 | 1,551 | 1,587 | +22 | +1.4% | 30,700 |
| 2022/10/18 | 1,565 | 1,590 | 1,562 | 1,565 | +39 | +2.6% | 76,100 |
| 2022/10/17 | 1,548 | 1,556 | 1,509 | 1,526 | -39 | -2.5% | 72,300 |
| 2022/10/14 | 1,515 | 1,591 | 1,508 | 1,565 | +80 | +5.4% | 131,800 |
| 2022/10/13 | 1,462 | 1,513 | 1,432 | 1,485 | +37 | +2.6% | 156,200 |
| 2022/10/12 | 1,430 | 1,508 | 1,415 | 1,448 | +15 | +1% | 274,600 |
| 2022/10/11 | 1,437 | 1,446 | 1,423 | 1,433 | -16 | -1.1% | 46,500 |
| 2022/10/07 | 1,454 | 1,460 | 1,443 | 1,449 | -21 | -1.4% | 42,400 |
| 2022/10/06 | 1,480 | 1,492 | 1,465 | 1,470 | -2 | -0.1% | 36,500 |
| 2022/10/05 | 1,489 | 1,491 | 1,463 | 1,472 | +5 | +0.3% | 27,800 |
| 2022/10/04 | 1,472 | 1,474 | 1,455 | 1,467 | +28 | +1.9% | 31,300 |
| 2022/10/03 | 1,431 | 1,446 | 1,421 | 1,439 | -11 | -0.8% | 27,800 |
| 2022/09/30 | 1,503 | 1,503 | 1,449 | 1,450 | -64 | -4.2% | 37,200 |
| 2022/09/29 | 1,497 | 1,520 | 1,492 | 1,514 | +21 | +1.4% | 40,800 |
| 2022/09/28 | 1,500 | 1,500 | 1,474 | 1,493 | +1 | +0.1% | 41,500 |
| 2022/09/27 | 1,481 | 1,507 | 1,481 | 1,492 | +18 | +1.2% | 37,900 |
| 2022/09/26 | 1,460 | 1,494 | 1,452 | 1,474 | -5 | -0.3% | 41,500 |
| 2022/09/22 | 1,498 | 1,503 | 1,476 | 1,479 | -44 | -2.9% | 35,000 |
| 2022/09/21 | 1,521 | 1,531 | 1,508 | 1,523 | -12 | -0.8% | 45,600 |
| 2022/09/20 | 1,531 | 1,554 | 1,531 | 1,535 | +9 | +0.6% | 35,000 |
| 2022/09/16 | 1,531 | 1,535 | 1,523 | 1,526 | -5 | -0.3% | 27,500 |
| 2022/09/15 | 1,540 | 1,558 | 1,527 | 1,531 | +7 | +0.5% | 34,700 |
| 2022/09/14 | 1,515 | 1,536 | 1,503 | 1,524 | -23 | -1.5% | 45,800 |
| 2022/09/13 | 1,542 | 1,562 | 1,530 | 1,547 | +3 | +0.2% | 28,100 |
| 2022/09/12 | 1,575 | 1,585 | 1,536 | 1,544 | -14 | -0.9% | 39,800 |
| 2022/09/09 | 1,514 | 1,564 | 1,514 | 1,558 | +45 | +3% | 48,400 |
| 2022/09/08 | 1,489 | 1,517 | 1,488 | 1,513 | +24 | +1.6% | 39,300 |
| 2022/09/07 | 1,500 | 1,500 | 1,462 | 1,489 | -9 | -0.6% | 40,800 |
| 2022/09/06 | 1,505 | 1,511 | 1,488 | 1,498 | -9 | -0.6% | 69,100 |
| 2022/09/05 | 1,501 | 1,511 | 1,488 | 1,507 | -2 | -0.1% | 57,100 |
| 2022/09/02 | 1,552 | 1,552 | 1,502 | 1,509 | -44 | -2.8% | 55,600 |
| 2022/09/01 | 1,587 | 1,605 | 1,552 | 1,553 | -57 | -3.5% | 86,600 |
| 2022/08/31 | 1,613 | 1,620 | 1,596 | 1,610 | -18 | -1.1% | 65,700 |
| 2022/08/30 | 1,641 | 1,648 | 1,612 | 1,628 | -38 | -2.3% | 55,900 |
| 2022/08/29 | 1,658 | 1,671 | 1,647 | 1,666 | -21 | -1.2% | 82,100 |
| 2022/08/26 | 1,650 | 1,689 | 1,643 | 1,687 | +41 | +2.5% | 75,800 |
| 2022/08/25 | 1,635 | 1,651 | 1,623 | 1,646 | +18 | +1.1% | 40,000 |
| 2022/08/24 | 1,650 | 1,654 | 1,628 | 1,628 | -19 | -1.2% | 34,700 |
| 2022/08/23 | 1,645 | 1,663 | 1,641 | 1,647 | -13 | -0.8% | 35,900 |
651～
700
件表示中 / 4476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 | 179,000円 | +7.8% | +3.0% | 5.03% | 13.27倍 | 2.19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 | 180,000円 | +3.8% | +0.5% | 3.22% | 15.80倍 | 0.57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 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
| 日コンセプト | 273,100円 | -4.5% | -11.3% | 2.93% | 22.17倍 | 1.59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 | 78,600円 | +3.9% | +5.5% | 4.33% | 8.97倍 | 0.83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
