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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,830 | 1,835 | 1,819 | 1,825 | -8 | -0.4% | 13,700 |
| 2025/07/03 | 1,822 | 1,833 | 1,807 | 1,833 | -2 | -0.1% | 28,000 |
| 2025/07/02 | 1,789 | 1,849 | 1,785 | 1,835 | +45 | +2.5% | 43,500 |
| 2025/07/01 | 1,785 | 1,830 | 1,785 | 1,790 | +18 | +1% | 43,800 |
| 2025/06/30 | 1,764 | 1,785 | 1,764 | 1,772 | +11 | +0.6% | 28,600 |
| 2025/06/27 | 1,751 | 1,764 | 1,748 | 1,761 | +11 | +0.6% | 25,500 |
| 2025/06/26 | 1,747 | 1,750 | 1,733 | 1,750 | +9 | +0.5% | 13,400 |
| 2025/06/25 | 1,747 | 1,749 | 1,731 | 1,741 | -9 | -0.5% | 14,900 |
| 2025/06/24 | 1,761 | 1,762 | 1,747 | 1,750 | -12 | -0.7% | 13,100 |
| 2025/06/23 | 1,756 | 1,762 | 1,731 | 1,762 | +15 | +0.9% | 19,500 |
| 2025/06/20 | 1,772 | 1,777 | 1,747 | 1,747 | -12 | -0.7% | 21,400 |
| 2025/06/19 | 1,765 | 1,773 | 1,755 | 1,759 | -11 | -0.6% | 15,100 |
| 2025/06/18 | 1,765 | 1,774 | 1,760 | 1,770 | +7 | +0.4% | 9,900 |
| 2025/06/17 | 1,741 | 1,770 | 1,741 | 1,763 | +9 | +0.5% | 16,500 |
| 2025/06/16 | 1,757 | 1,758 | 1,747 | 1,754 | +6 | +0.3% | 10,300 |
| 2025/06/13 | 1,759 | 1,759 | 1,737 | 1,748 | -1 | -0.1% | 14,000 |
| 2025/06/12 | 1,749 | 1,762 | 1,740 | 1,749 | ±0 | ±0% | 19,500 |
| 2025/06/11 | 1,760 | 1,778 | 1,730 | 1,749 | +9 | +0.5% | 70,000 |
| 2025/06/10 | 1,759 | 1,778 | 1,740 | 1,740 | -24 | -1.4% | 26,300 |
| 2025/06/09 | 1,771 | 1,777 | 1,753 | 1,764 | -13 | -0.7% | 11,100 |
| 2025/06/06 | 1,771 | 1,789 | 1,767 | 1,777 | +23 | +1.3% | 18,200 |
| 2025/06/05 | 1,758 | 1,780 | 1,743 | 1,754 | -2 | -0.1% | 24,500 |
| 2025/06/04 | 1,739 | 1,764 | 1,738 | 1,756 | +29 | +1.7% | 16,800 |
| 2025/06/03 | 1,737 | 1,743 | 1,727 | 1,727 | -10 | -0.6% | 11,600 |
| 2025/06/02 | 1,737 | 1,748 | 1,727 | 1,737 | -10 | -0.6% | 19,000 |
| 2025/05/30 | 1,728 | 1,748 | 1,728 | 1,747 | +1 | +0.1% | 5,800 |
| 2025/05/29 | 1,744 | 1,746 | 1,730 | 1,746 | +15 | +0.9% | 15,100 |
| 2025/05/28 | 1,748 | 1,755 | 1,728 | 1,731 | -14 | -0.8% | 14,200 |
| 2025/05/27 | 1,738 | 1,751 | 1,734 | 1,745 | +11 | +0.6% | 14,700 |
| 2025/05/26 | 1,728 | 1,738 | 1,727 | 1,734 | +24 | +1.4% | 10,400 |
| 2025/05/23 | 1,736 | 1,736 | 1,710 | 1,710 | -11 | -0.6% | 6,400 |
| 2025/05/22 | 1,712 | 1,735 | 1,710 | 1,721 | -8 | -0.5% | 13,300 |
| 2025/05/21 | 1,728 | 1,747 | 1,726 | 1,729 | +6 | +0.3% | 13,200 |
| 2025/05/20 | 1,770 | 1,770 | 1,723 | 1,723 | -33 | -1.9% | 27,200 |
| 2025/05/19 | 1,745 | 1,760 | 1,726 | 1,756 | +11 | +0.6% | 45,000 |
| 2025/05/16 | 1,720 | 1,749 | 1,710 | 1,745 | +29 | +1.7% | 14,300 |
| 2025/05/15 | 1,704 | 1,730 | 1,704 | 1,716 | -3 | -0.2% | 13,500 |
| 2025/05/14 | 1,726 | 1,726 | 1,701 | 1,719 | -7 | -0.4% | 18,800 |
| 2025/05/13 | 1,766 | 1,766 | 1,726 | 1,726 | -28 | -1.6% | 16,400 |
| 2025/05/12 | 1,760 | 1,776 | 1,736 | 1,754 | +10 | +0.6% | 14,700 |
| 2025/05/09 | 1,729 | 1,769 | 1,709 | 1,744 | +15 | +0.9% | 51,000 |
| 2025/05/08 | 1,742 | 1,742 | 1,711 | 1,729 | -13 | -0.7% | 19,200 |
| 2025/05/07 | 1,715 | 1,799 | 1,713 | 1,742 | +29 | +1.7% | 63,700 |
| 2025/05/02 | 1,717 | 1,732 | 1,703 | 1,713 | -7 | -0.4% | 15,600 |
| 2025/05/01 | 1,745 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 16,800 |
| 2025/04/30 | 1,738 | 1,760 | 1,710 | 1,750 | +5 | +0.3% | 40,700 |
| 2025/04/28 | 1,717 | 1,746 | 1,717 | 1,745 | +8 | +0.5% | 39,500 |
| 2025/04/25 | 1,723 | 1,740 | 1,719 | 1,737 | +11 | +0.6% | 18,200 |
| 2025/04/24 | 1,756 | 1,767 | 1,722 | 1,726 | -38 | -2.2% | 30,200 |
| 2025/04/23 | 1,777 | 1,795 | 1,754 | 1,764 | -5 | -0.3% | 47,600 |
1～
50
件表示中 / 4479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 | 182,500円 | +7.8% | +3.0% | 4.93% | 13.53倍 | 2.25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 | 402,500円 | +0.5% | -8.7% | 4.47% | 11.36倍 | 0.90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 | 180,500円 | +3.8% | +0.5% | 3.21% | 15.84倍 | 0.56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 | 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 | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17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
