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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,650 | 1,676 | 1,645 | 1,660 | -18 | -1.1% | 56,000 |
| 2022/08/19 | 1,698 | 1,698 | 1,672 | 1,678 | -17 | -1% | 57,300 |
| 2022/08/18 | 1,700 | 1,712 | 1,684 | 1,695 | -22 | -1.3% | 35,200 |
| 2022/08/17 | 1,696 | 1,739 | 1,696 | 1,717 | +22 | +1.3% | 48,100 |
| 2022/08/16 | 1,695 | 1,710 | 1,681 | 1,695 | -18 | -1.1% | 38,200 |
| 2022/08/15 | 1,760 | 1,760 | 1,694 | 1,713 | -40 | -2.3% | 48,900 |
| 2022/08/12 | 1,768 | 1,786 | 1,748 | 1,753 | +15 | +0.9% | 44,100 |
| 2022/08/10 | 1,765 | 1,770 | 1,736 | 1,738 | -32 | -1.8% | 37,400 |
| 2022/08/09 | 1,781 | 1,821 | 1,770 | 1,770 | -29 | -1.6% | 49,800 |
| 2022/08/08 | 1,776 | 1,815 | 1,776 | 1,799 | -6 | -0.3% | 41,700 |
| 2022/08/05 | 1,773 | 1,833 | 1,767 | 1,805 | +31 | +1.7% | 72,100 |
| 2022/08/04 | 1,795 | 1,798 | 1,773 | 1,774 | -29 | -1.6% | 28,900 |
| 2022/08/03 | 1,825 | 1,838 | 1,797 | 1,803 | -24 | -1.3% | 36,400 |
| 2022/08/02 | 1,822 | 1,841 | 1,782 | 1,827 | -1 | -0.1% | 41,900 |
| 2022/08/01 | 1,829 | 1,843 | 1,807 | 1,828 | +4 | +0.2% | 44,400 |
| 2022/07/29 | 1,859 | 1,859 | 1,818 | 1,824 | -25 | -1.4% | 39,500 |
| 2022/07/28 | 1,850 | 1,865 | 1,810 | 1,849 | -15 | -0.8% | 114,100 |
| 2022/07/27 | 1,832 | 1,903 | 1,820 | 1,864 | +46 | +2.5% | 89,400 |
| 2022/07/26 | 1,832 | 1,858 | 1,803 | 1,818 | -16 | -0.9% | 106,000 |
| 2022/07/25 | 1,878 | 1,878 | 1,828 | 1,834 | -68 | -3.6% | 69,100 |
| 2022/07/22 | 1,898 | 1,947 | 1,882 | 1,902 | +14 | +0.7% | 92,900 |
| 2022/07/21 | 1,860 | 1,937 | 1,843 | 1,888 | +26 | +1.4% | 111,600 |
| 2022/07/20 | 1,830 | 1,874 | 1,805 | 1,862 | +8 | +0.4% | 97,100 |
| 2022/07/19 | 1,930 | 1,952 | 1,844 | 1,854 | -69 | -3.6% | 153,600 |
| 2022/07/15 | 1,825 | 1,932 | 1,813 | 1,923 | +111 | +6.1% | 177,200 |
| 2022/07/14 | 1,800 | 1,836 | 1,734 | 1,812 | +23 | +1.3% | 142,100 |
| 2022/07/13 | 1,608 | 1,831 | 1,589 | 1,789 | +189 | +11.8% | 508,800 |
| 2022/07/12 | 1,546 | 1,655 | 1,538 | 1,600 | +58 | +3.8% | 246,000 |
| 2022/07/11 | 1,513 | 1,542 | 1,501 | 1,542 | +67 | +4.5% | 54,700 |
| 2022/07/08 | 1,482 | 1,519 | 1,472 | 1,475 | -7 | -0.5% | 59,500 |
| 2022/07/07 | 1,476 | 1,484 | 1,455 | 1,482 | +15 | +1% | 16,000 |
| 2022/07/06 | 1,472 | 1,479 | 1,454 | 1,467 | -22 | -1.5% | 31,000 |
| 2022/07/05 | 1,496 | 1,496 | 1,469 | 1,489 | -7 | -0.5% | 39,700 |
| 2022/07/04 | 1,482 | 1,496 | 1,460 | 1,496 | +47 | +3.2% | 27,900 |
| 2022/07/01 | 1,455 | 1,460 | 1,443 | 1,449 | -7 | -0.5% | 26,900 |
| 2022/06/30 | 1,462 | 1,484 | 1,450 | 1,456 | -34 | -2.3% | 32,600 |
| 2022/06/29 | 1,439 | 1,496 | 1,424 | 1,490 | +51 | +3.5% | 77,500 |
| 2022/06/28 | 1,442 | 1,452 | 1,413 | 1,439 | -20 | -1.4% | 58,100 |
| 2022/06/27 | 1,498 | 1,500 | 1,442 | 1,459 | -25 | -1.7% | 35,900 |
| 2022/06/24 | 1,460 | 1,484 | 1,451 | 1,484 | +31 | +2.1% | 24,100 |
| 2022/06/23 | 1,442 | 1,457 | 1,426 | 1,453 | +11 | +0.8% | 23,700 |
| 2022/06/22 | 1,443 | 1,449 | 1,419 | 1,442 | +16 | +1.1% | 25,200 |
| 2022/06/21 | 1,402 | 1,437 | 1,402 | 1,426 | +30 | +2.1% | 16,500 |
| 2022/06/20 | 1,398 | 1,406 | 1,380 | 1,396 | +22 | +1.6% | 17,900 |
| 2022/06/17 | 1,393 | 1,395 | 1,374 | 1,374 | -47 | -3.3% | 38,000 |
| 2022/06/16 | 1,425 | 1,448 | 1,414 | 1,421 | +7 | +0.5% | 18,600 |
| 2022/06/15 | 1,441 | 1,448 | 1,414 | 1,414 | -27 | -1.9% | 28,500 |
| 2022/06/14 | 1,450 | 1,451 | 1,425 | 1,441 | -34 | -2.3% | 32,200 |
| 2022/06/13 | 1,484 | 1,487 | 1,470 | 1,475 | -17 | -1.1% | 29,300 |
| 2022/06/10 | 1,560 | 1,566 | 1,492 | 1,492 | -78 | -5% | 51,900 |
701～
750
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
