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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,583 | 1,585 | 1,561 | 1,570 | -22 | -1.4% | 17,900 |
| 2022/06/08 | 1,603 | 1,613 | 1,585 | 1,592 | +9 | +0.6% | 23,900 |
| 2022/06/07 | 1,560 | 1,590 | 1,560 | 1,583 | +16 | +1% | 27,500 |
| 2022/06/06 | 1,588 | 1,593 | 1,556 | 1,567 | -28 | -1.8% | 27,100 |
| 2022/06/03 | 1,614 | 1,615 | 1,590 | 1,595 | -18 | -1.1% | 22,900 |
| 2022/06/02 | 1,639 | 1,639 | 1,605 | 1,613 | -27 | -1.6% | 15,000 |
| 2022/06/01 | 1,616 | 1,640 | 1,614 | 1,640 | +25 | +1.5% | 11,700 |
| 2022/05/31 | 1,646 | 1,647 | 1,605 | 1,615 | -31 | -1.9% | 25,200 |
| 2022/05/30 | 1,570 | 1,646 | 1,556 | 1,646 | +95 | +6.1% | 59,200 |
| 2022/05/27 | 1,579 | 1,579 | 1,537 | 1,551 | -18 | -1.1% | 19,100 |
| 2022/05/26 | 1,550 | 1,575 | 1,543 | 1,569 | +35 | +2.3% | 15,300 |
| 2022/05/25 | 1,545 | 1,548 | 1,527 | 1,534 | -11 | -0.7% | 12,100 |
| 2022/05/24 | 1,599 | 1,599 | 1,542 | 1,545 | -53 | -3.3% | 16,700 |
| 2022/05/23 | 1,564 | 1,598 | 1,553 | 1,598 | +50 | +3.2% | 25,900 |
| 2022/05/20 | 1,519 | 1,548 | 1,508 | 1,548 | +25 | +1.6% | 17,900 |
| 2022/05/19 | 1,485 | 1,535 | 1,480 | 1,523 | +8 | +0.5% | 14,800 |
| 2022/05/18 | 1,512 | 1,524 | 1,500 | 1,515 | +10 | +0.7% | 7,500 |
| 2022/05/17 | 1,504 | 1,524 | 1,501 | 1,505 | +1 | +0.1% | 20,000 |
| 2022/05/16 | 1,539 | 1,539 | 1,499 | 1,504 | -35 | -2.3% | 16,900 |
| 2022/05/13 | 1,510 | 1,540 | 1,510 | 1,539 | +22 | +1.5% | 15,900 |
| 2022/05/12 | 1,524 | 1,535 | 1,516 | 1,517 | -17 | -1.1% | 13,500 |
| 2022/05/11 | 1,518 | 1,542 | 1,518 | 1,534 | +16 | +1.1% | 28,000 |
| 2022/05/10 | 1,552 | 1,552 | 1,511 | 1,518 | -35 | -2.3% | 21,700 |
| 2022/05/09 | 1,555 | 1,569 | 1,541 | 1,553 | -22 | -1.4% | 21,500 |
| 2022/05/06 | 1,577 | 1,593 | 1,561 | 1,575 | -2 | -0.1% | 28,400 |
| 2022/05/02 | 1,598 | 1,630 | 1,577 | 1,577 | +1 | +0.1% | 29,600 |
| 2022/04/28 | 1,527 | 1,577 | 1,515 | 1,576 | +48 | +3.1% | 45,700 |
| 2022/04/27 | 1,503 | 1,529 | 1,491 | 1,528 | +1 | +0.1% | 56,400 |
| 2022/04/26 | 1,483 | 1,536 | 1,477 | 1,527 | +57 | +3.9% | 25,400 |
| 2022/04/25 | 1,490 | 1,494 | 1,470 | 1,470 | -29 | -1.9% | 12,000 |
| 2022/04/22 | 1,483 | 1,509 | 1,482 | 1,499 | +11 | +0.7% | 19,700 |
| 2022/04/21 | 1,511 | 1,514 | 1,484 | 1,488 | -20 | -1.3% | 16,500 |
| 2022/04/20 | 1,524 | 1,524 | 1,497 | 1,508 | -17 | -1.1% | 15,500 |
| 2022/04/19 | 1,529 | 1,546 | 1,512 | 1,525 | +17 | +1.1% | 27,700 |
| 2022/04/18 | 1,523 | 1,524 | 1,471 | 1,508 | -15 | -1% | 27,200 |
| 2022/04/15 | 1,495 | 1,539 | 1,489 | 1,523 | +13 | +0.9% | 45,900 |
| 2022/04/14 | 1,483 | 1,530 | 1,483 | 1,510 | +36 | +2.4% | 41,300 |
| 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 |
751～
800
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
