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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,705 | 1,719 | 1,695 | 1,713 | +12 | +0.7% | 29,800 |
| 2025/01/30 | 1,697 | 1,702 | 1,689 | 1,701 | +11 | +0.7% | 21,000 |
| 2025/01/29 | 1,702 | 1,704 | 1,688 | 1,690 | -4 | -0.2% | 29,300 |
| 2025/01/28 | 1,695 | 1,704 | 1,690 | 1,694 | +8 | +0.5% | 22,100 |
| 2025/01/27 | 1,671 | 1,688 | 1,668 | 1,686 | +38 | +2.3% | 24,500 |
| 2025/01/24 | 1,653 | 1,661 | 1,645 | 1,648 | -5 | -0.3% | 40,600 |
| 2025/01/23 | 1,661 | 1,661 | 1,649 | 1,653 | -5 | -0.3% | 15,100 |
| 2025/01/22 | 1,665 | 1,674 | 1,647 | 1,658 | +14 | +0.9% | 19,200 |
| 2025/01/21 | 1,660 | 1,660 | 1,640 | 1,644 | +2 | +0.1% | 23,300 |
| 2025/01/20 | 1,650 | 1,655 | 1,642 | 1,642 | +4 | +0.2% | 16,600 |
| 2025/01/17 | 1,657 | 1,657 | 1,637 | 1,638 | -18 | -1.1% | 29,600 |
| 2025/01/16 | 1,678 | 1,690 | 1,656 | 1,656 | -8 | -0.5% | 26,100 |
| 2025/01/15 | 1,677 | 1,689 | 1,664 | 1,664 | -13 | -0.8% | 21,300 |
| 2025/01/14 | 1,684 | 1,700 | 1,668 | 1,677 | -8 | -0.5% | 24,700 |
| 2025/01/10 | 1,690 | 1,700 | 1,684 | 1,685 | -11 | -0.6% | 14,300 |
| 2025/01/09 | 1,702 | 1,713 | 1,690 | 1,696 | -9 | -0.5% | 27,400 |
| 2025/01/08 | 1,703 | 1,726 | 1,703 | 1,705 | -5 | -0.3% | 16,000 |
| 2025/01/07 | 1,722 | 1,722 | 1,705 | 1,710 | -4 | -0.2% | 16,500 |
| 2025/01/06 | 1,717 | 1,735 | 1,714 | 1,714 | -4 | -0.2% | 28,900 |
| 2024/12/30 | 1,726 | 1,730 | 1,718 | 1,718 | -9 | -0.5% | 16,800 |
| 2024/12/27 | 1,726 | 1,730 | 1,708 | 1,727 | +41 | +2.4% | 31,000 |
| 2024/12/26 | 1,682 | 1,693 | 1,679 | 1,686 | ±0 | ±0% | 32,100 |
| 2024/12/25 | 1,672 | 1,686 | 1,665 | 1,686 | +19 | +1.1% | 14,200 |
| 2024/12/24 | 1,652 | 1,667 | 1,637 | 1,667 | +17 | +1% | 38,000 |
| 2024/12/23 | 1,668 | 1,668 | 1,645 | 1,650 | -11 | -0.7% | 51,100 |
| 2024/12/20 | 1,695 | 1,695 | 1,661 | 1,661 | -34 | -2% | 43,500 |
| 2024/12/19 | 1,697 | 1,725 | 1,672 | 1,695 | -15 | -0.9% | 61,900 |
| 2024/12/18 | 1,751 | 1,751 | 1,706 | 1,710 | -47 | -2.7% | 38,300 |
| 2024/12/17 | 1,761 | 1,761 | 1,748 | 1,757 | +5 | +0.3% | 10,700 |
| 2024/12/16 | 1,760 | 1,769 | 1,752 | 1,752 | -7 | -0.4% | 14,100 |
| 2024/12/13 | 1,760 | 1,775 | 1,759 | 1,759 | -14 | -0.8% | 16,300 |
| 2024/12/12 | 1,766 | 1,777 | 1,766 | 1,773 | +3 | +0.2% | 11,900 |
| 2024/12/11 | 1,791 | 1,791 | 1,758 | 1,770 | +5 | +0.3% | 14,500 |
| 2024/12/10 | 1,780 | 1,780 | 1,757 | 1,765 | -5 | -0.3% | 10,200 |
| 2024/12/09 | 1,759 | 1,773 | 1,756 | 1,770 | +12 | +0.7% | 13,400 |
| 2024/12/06 | 1,760 | 1,760 | 1,753 | 1,758 | -1 | -0.1% | 6,000 |
| 2024/12/05 | 1,758 | 1,764 | 1,745 | 1,759 | +9 | +0.5% | 10,800 |
| 2024/12/04 | 1,759 | 1,759 | 1,745 | 1,750 | -9 | -0.5% | 9,500 |
| 2024/12/03 | 1,740 | 1,759 | 1,740 | 1,759 | +19 | +1.1% | 14,300 |
| 2024/12/02 | 1,727 | 1,750 | 1,727 | 1,740 | -5 | -0.3% | 12,100 |
| 2024/11/29 | 1,767 | 1,767 | 1,736 | 1,745 | -22 | -1.2% | 12,500 |
| 2024/11/28 | 1,732 | 1,767 | 1,732 | 1,767 | +30 | +1.7% | 9,600 |
| 2024/11/27 | 1,756 | 1,756 | 1,727 | 1,737 | -24 | -1.4% | 20,400 |
| 2024/11/26 | 1,753 | 1,765 | 1,753 | 1,761 | +7 | +0.4% | 9,500 |
| 2024/11/25 | 1,773 | 1,774 | 1,754 | 1,754 | -17 | -1% | 11,800 |
| 2024/11/22 | 1,769 | 1,773 | 1,759 | 1,771 | +4 | +0.2% | 6,700 |
| 2024/11/21 | 1,766 | 1,775 | 1,757 | 1,767 | +1 | +0.1% | 11,400 |
| 2024/11/20 | 1,757 | 1,769 | 1,752 | 1,766 | +4 | +0.2% | 11,000 |
| 2024/11/19 | 1,765 | 1,769 | 1,755 | 1,762 | -2 | -0.1% | 8,900 |
| 2024/11/18 | 1,764 | 1,772 | 1,757 | 1,764 | ±0 | ±0% | 5,000 |
101～
150
件表示中 / 4475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 | 177,200円 | +7.8% | +3.0% | 5.08% | 13.13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 | 183,000円 | +3.8% | +0.5% | 3.17% | 16.06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 |
| キムラユニティー | 79,100円 | +3.9% | +5.5% | 4.30% | 9.03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 |
| 日コンセプト | 223,100円 | +9.4% | +13.6% | 3.59% | 13.89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 |
市場注目の銘柄
チャート関連のコラム
