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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,391 | 1,527 | 1,391 | 1,474 | +68 | +4.8% | 87,100 |
| 2022/04/12 | 1,464 | 1,464 | 1,398 | 1,406 | -63 | -4.3% | 41,600 |
| 2022/04/11 | 1,500 | 1,502 | 1,462 | 1,469 | -29 | -1.9% | 29,500 |
| 2022/04/08 | 1,475 | 1,500 | 1,463 | 1,498 | +31 | +2.1% | 33,000 |
| 2022/04/07 | 1,467 | 1,479 | 1,449 | 1,467 | -26 | -1.7% | 24,100 |
| 2022/04/06 | 1,500 | 1,500 | 1,475 | 1,493 | -17 | -1.1% | 20,500 |
| 2022/04/05 | 1,535 | 1,535 | 1,507 | 1,510 | -17 | -1.1% | 23,400 |
| 2022/04/04 | 1,549 | 1,549 | 1,516 | 1,527 | -9 | -0.6% | 16,500 |
| 2022/04/01 | 1,526 | 1,553 | 1,494 | 1,536 | +11 | +0.7% | 32,400 |
| 2022/03/31 | 1,532 | 1,544 | 1,515 | 1,525 | -9 | -0.6% | 36,300 |
| 2022/03/30 | 1,517 | 1,534 | 1,492 | 1,534 | +17 | +1.1% | 44,400 |
| 2022/03/29 | 1,472 | 1,517 | 1,467 | 1,517 | +44 | +3% | 44,000 |
| 2022/03/28 | 1,461 | 1,476 | 1,440 | 1,473 | +14 | +1% | 16,600 |
| 2022/03/25 | 1,449 | 1,463 | 1,432 | 1,459 | +10 | +0.7% | 16,100 |
| 2022/03/24 | 1,435 | 1,449 | 1,404 | 1,449 | +6 | +0.4% | 21,300 |
| 2022/03/23 | 1,415 | 1,444 | 1,403 | 1,443 | +46 | +3.3% | 27,800 |
| 2022/03/22 | 1,429 | 1,438 | 1,388 | 1,397 | -28 | -2% | 37,700 |
| 2022/03/18 | 1,409 | 1,425 | 1,396 | 1,425 | +15 | +1.1% | 25,900 |
| 2022/03/17 | 1,384 | 1,410 | 1,368 | 1,410 | +36 | +2.6% | 37,800 |
| 2022/03/16 | 1,362 | 1,374 | 1,340 | 1,374 | +12 | +0.9% | 27,000 |
| 2022/03/15 | 1,365 | 1,374 | 1,348 | 1,362 | -8 | -0.6% | 29,500 |
| 2022/03/14 | 1,371 | 1,390 | 1,351 | 1,370 | +15 | +1.1% | 18,900 |
| 2022/03/11 | 1,329 | 1,355 | 1,329 | 1,355 | +5 | +0.4% | 28,200 |
| 2022/03/10 | 1,318 | 1,350 | 1,317 | 1,350 | +53 | +4.1% | 41,600 |
| 2022/03/09 | 1,305 | 1,320 | 1,291 | 1,297 | -15 | -1.1% | 29,500 |
| 2022/03/08 | 1,308 | 1,341 | 1,300 | 1,312 | -18 | -1.4% | 30,000 |
| 2022/03/07 | 1,306 | 1,335 | 1,298 | 1,330 | +21 | +1.6% | 38,000 |
| 2022/03/04 | 1,305 | 1,325 | 1,305 | 1,309 | -2 | -0.2% | 19,000 |
| 2022/03/03 | 1,320 | 1,327 | 1,303 | 1,311 | -4 | -0.3% | 22,300 |
| 2022/03/02 | 1,318 | 1,331 | 1,299 | 1,315 | -16 | -1.2% | 27,400 |
| 2022/03/01 | 1,321 | 1,335 | 1,309 | 1,331 | +10 | +0.8% | 33,000 |
| 2022/02/28 | 1,356 | 1,356 | 1,315 | 1,321 | -47 | -3.4% | 32,700 |
| 2022/02/25 | 1,363 | 1,372 | 1,350 | 1,368 | -20 | -1.4% | 43,900 |
| 2022/02/24 | 1,367 | 1,415 | 1,367 | 1,388 | +14 | +1% | 45,200 |
| 2022/02/22 | 1,388 | 1,401 | 1,369 | 1,374 | -33 | -2.3% | 40,700 |
| 2022/02/21 | 1,408 | 1,411 | 1,386 | 1,407 | -9 | -0.6% | 21,600 |
| 2022/02/18 | 1,393 | 1,416 | 1,377 | 1,416 | +13 | +0.9% | 22,100 |
| 2022/02/17 | 1,423 | 1,423 | 1,395 | 1,403 | -7 | -0.5% | 16,300 |
| 2022/02/16 | 1,414 | 1,414 | 1,394 | 1,410 | +16 | +1.1% | 14,900 |
| 2022/02/15 | 1,419 | 1,449 | 1,386 | 1,394 | -25 | -1.8% | 34,700 |
| 2022/02/14 | 1,422 | 1,430 | 1,413 | 1,419 | -21 | -1.5% | 28,900 |
| 2022/02/10 | 1,438 | 1,450 | 1,431 | 1,440 | -5 | -0.3% | 22,600 |
| 2022/02/09 | 1,432 | 1,449 | 1,427 | 1,445 | +18 | +1.3% | 21,000 |
| 2022/02/08 | 1,453 | 1,469 | 1,427 | 1,427 | -26 | -1.8% | 34,500 |
| 2022/02/07 | 1,470 | 1,475 | 1,446 | 1,453 | -22 | -1.5% | 22,600 |
| 2022/02/04 | 1,458 | 1,480 | 1,458 | 1,475 | +12 | +0.8% | 29,500 |
| 2022/02/03 | 1,475 | 1,484 | 1,458 | 1,463 | -29 | -1.9% | 26,400 |
| 2022/02/02 | 1,460 | 1,492 | 1,449 | 1,492 | +33 | +2.3% | 28,100 |
| 2022/02/01 | 1,470 | 1,477 | 1,452 | 1,459 | +1 | +0.1% | 25,500 |
| 2022/01/31 | 1,426 | 1,460 | 1,423 | 1,458 | +32 | +2.2% | 34,300 |
751～
800
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
