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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/28 | 1,422 | 1,431 | 1,401 | 1,426 | +20 | +1.4% | 33,100 |
| 2022/01/27 | 1,469 | 1,472 | 1,401 | 1,406 | -62 | -4.2% | 62,300 |
| 2022/01/26 | 1,478 | 1,489 | 1,467 | 1,468 | -4 | -0.3% | 27,600 |
| 2022/01/25 | 1,509 | 1,517 | 1,466 | 1,472 | -31 | -2.1% | 47,900 |
| 2022/01/24 | 1,480 | 1,514 | 1,460 | 1,503 | +37 | +2.5% | 50,600 |
| 2022/01/21 | 1,440 | 1,472 | 1,426 | 1,466 | +5 | +0.3% | 39,100 |
| 2022/01/20 | 1,430 | 1,461 | 1,421 | 1,461 | +35 | +2.5% | 37,400 |
| 2022/01/19 | 1,450 | 1,459 | 1,416 | 1,426 | -39 | -2.7% | 36,300 |
| 2022/01/18 | 1,454 | 1,480 | 1,452 | 1,465 | +16 | +1.1% | 32,900 |
| 2022/01/17 | 1,465 | 1,469 | 1,434 | 1,449 | +10 | +0.7% | 33,100 |
| 2022/01/14 | 1,431 | 1,458 | 1,418 | 1,439 | +8 | +0.6% | 44,300 |
| 2022/01/13 | 1,489 | 1,489 | 1,425 | 1,431 | -56 | -3.8% | 43,600 |
| 2022/01/12 | 1,430 | 1,553 | 1,430 | 1,487 | +64 | +4.5% | 126,400 |
| 2022/01/11 | 1,420 | 1,439 | 1,416 | 1,423 | +3 | +0.2% | 31,600 |
| 2022/01/07 | 1,479 | 1,500 | 1,414 | 1,420 | -48 | -3.3% | 38,600 |
| 2022/01/06 | 1,527 | 1,536 | 1,468 | 1,468 | -61 | -4% | 40,100 |
| 2022/01/05 | 1,490 | 1,533 | 1,466 | 1,529 | +54 | +3.7% | 43,700 |
| 2022/01/04 | 1,462 | 1,491 | 1,460 | 1,475 | +14 | +1% | 26,500 |
| 2021/12/30 | 1,470 | 1,470 | 1,407 | 1,461 | -9 | -0.6% | 22,700 |
| 2021/12/29 | 1,432 | 1,470 | 1,425 | 1,470 | +39 | +2.7% | 27,800 |
| 2021/12/28 | 1,409 | 1,439 | 1,398 | 1,431 | +39 | +2.8% | 39,000 |
| 2021/12/27 | 1,342 | 1,395 | 1,332 | 1,392 | +37 | +2.7% | 31,900 |
| 2021/12/24 | 1,293 | 1,355 | 1,293 | 1,355 | +62 | +4.8% | 29,200 |
| 2021/12/23 | 1,292 | 1,300 | 1,288 | 1,293 | -7 | -0.5% | 17,700 |
| 2021/12/22 | 1,303 | 1,322 | 1,297 | 1,300 | ±0 | ±0% | 17,900 |
| 2021/12/21 | 1,309 | 1,320 | 1,293 | 1,300 | +12 | +0.9% | 19,700 |
| 2021/12/20 | 1,329 | 1,329 | 1,288 | 1,288 | -42 | -3.2% | 33,500 |
851～
900
件表示中 / 4512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 | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44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 |
| 渋沢倉 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| 安田倉庫 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67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 |
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.19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 | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91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
