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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,384 | 1,391 | 1,375 | 1,382 | -7 | -0.5% | 72,000 |
| 2022/12/05 | 1,400 | 1,406 | 1,385 | 1,389 | -9 | -0.6% | 86,100 |
| 2022/12/02 | 1,411 | 1,412 | 1,388 | 1,398 | -21 | -1.5% | 143,600 |
| 2022/12/01 | 1,445 | 1,445 | 1,418 | 1,419 | -18 | -1.3% | 65,400 |
| 2022/11/30 | 1,445 | 1,453 | 1,436 | 1,437 | -6 | -0.4% | 70,800 |
| 2022/11/29 | 1,480 | 1,481 | 1,443 | 1,443 | -52 | -3.5% | 93,100 |
| 2022/11/28 | 1,510 | 1,515 | 1,488 | 1,495 | +1 | +0.1% | 95,700 |
| 2022/11/25 | 1,477 | 1,500 | 1,471 | 1,494 | +31 | +2.1% | 63,700 |
| 2022/11/24 | 1,441 | 1,464 | 1,441 | 1,463 | +22 | +1.5% | 87,400 |
| 2022/11/22 | 1,447 | 1,450 | 1,439 | 1,441 | +7 | +0.5% | 59,200 |
| 2022/11/21 | 1,421 | 1,444 | 1,420 | 1,434 | +24 | +1.7% | 53,100 |
| 2022/11/18 | 1,411 | 1,425 | 1,408 | 1,410 | +9 | +0.6% | 70,500 |
| 2022/11/17 | 1,392 | 1,402 | 1,383 | 1,401 | +7 | +0.5% | 79,200 |
| 2022/11/16 | 1,410 | 1,411 | 1,394 | 1,394 | -16 | -1.1% | 83,100 |
| 2022/11/15 | 1,419 | 1,419 | 1,403 | 1,410 | -9 | -0.6% | 53,800 |
| 2022/11/14 | 1,433 | 1,447 | 1,415 | 1,419 | -14 | -1% | 72,600 |
| 2022/11/11 | 1,450 | 1,455 | 1,433 | 1,433 | -7 | -0.5% | 39,500 |
| 2022/11/10 | 1,445 | 1,459 | 1,433 | 1,440 | -3 | -0.2% | 54,000 |
| 2022/11/09 | 1,445 | 1,460 | 1,441 | 1,443 | -8 | -0.6% | 57,700 |
| 2022/11/08 | 1,460 | 1,467 | 1,449 | 1,451 | -10 | -0.7% | 47,200 |
| 2022/11/07 | 1,459 | 1,489 | 1,459 | 1,461 | +6 | +0.4% | 38,500 |
| 2022/11/04 | 1,449 | 1,455 | 1,425 | 1,455 | ±0 | ±0% | 60,000 |
| 2022/11/02 | 1,474 | 1,483 | 1,452 | 1,455 | -25 | -1.7% | 134,400 |
| 2022/11/01 | 1,511 | 1,517 | 1,478 | 1,480 | -27 | -1.8% | 35,200 |
| 2022/10/31 | 1,518 | 1,526 | 1,504 | 1,507 | +3 | +0.2% | 30,600 |
| 2022/10/28 | 1,501 | 1,506 | 1,490 | 1,504 | -2 | -0.1% | 153,300 |
| 2022/10/27 | 1,521 | 1,525 | 1,506 | 1,506 | -18 | -1.2% | 43,400 |
| 2022/10/26 | 1,545 | 1,549 | 1,520 | 1,524 | -5 | -0.3% | 47,100 |
| 2022/10/25 | 1,531 | 1,537 | 1,516 | 1,529 | +14 | +0.9% | 42,500 |
| 2022/10/24 | 1,535 | 1,543 | 1,510 | 1,515 | -14 | -0.9% | 42,800 |
| 2022/10/21 | 1,532 | 1,546 | 1,522 | 1,529 | -22 | -1.4% | 42,500 |
| 2022/10/20 | 1,570 | 1,582 | 1,537 | 1,551 | -36 | -2.3% | 45,600 |
| 2022/10/19 | 1,566 | 1,598 | 1,551 | 1,587 | +22 | +1.4% | 30,700 |
| 2022/10/18 | 1,565 | 1,590 | 1,562 | 1,565 | +39 | +2.6% | 76,100 |
| 2022/10/17 | 1,548 | 1,556 | 1,509 | 1,526 | -39 | -2.5% | 72,300 |
| 2022/10/14 | 1,515 | 1,591 | 1,508 | 1,565 | +80 | +5.4% | 131,800 |
| 2022/10/13 | 1,462 | 1,513 | 1,432 | 1,485 | +37 | +2.6% | 156,200 |
| 2022/10/12 | 1,430 | 1,508 | 1,415 | 1,448 | +15 | +1% | 274,600 |
| 2022/10/11 | 1,437 | 1,446 | 1,423 | 1,433 | -16 | -1.1% | 46,500 |
| 2022/10/07 | 1,454 | 1,460 | 1,443 | 1,449 | -21 | -1.4% | 42,400 |
| 2022/10/06 | 1,480 | 1,492 | 1,465 | 1,470 | -2 | -0.1% | 36,500 |
| 2022/10/05 | 1,489 | 1,491 | 1,463 | 1,472 | +5 | +0.3% | 27,800 |
| 2022/10/04 | 1,472 | 1,474 | 1,455 | 1,467 | +28 | +1.9% | 31,300 |
| 2022/10/03 | 1,431 | 1,446 | 1,421 | 1,439 | -11 | -0.8% | 27,800 |
| 2022/09/30 | 1,503 | 1,503 | 1,449 | 1,450 | -64 | -4.2% | 37,200 |
| 2022/09/29 | 1,497 | 1,520 | 1,492 | 1,514 | +21 | +1.4% | 40,800 |
| 2022/09/28 | 1,500 | 1,500 | 1,474 | 1,493 | +1 | +0.1% | 41,500 |
| 2022/09/27 | 1,481 | 1,507 | 1,481 | 1,492 | +18 | +1.2% | 37,900 |
| 2022/09/26 | 1,460 | 1,494 | 1,452 | 1,474 | -5 | -0.3% | 41,500 |
| 2022/09/22 | 1,498 | 1,503 | 1,476 | 1,479 | -44 | -2.9% | 35,000 |
601～
650
件表示中 / 4447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 | 173,500円 | +7.8% | +3.0% | 5.19% | 12.85倍 | 2.14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 | 201,000円 | +1.4% | -24.3% | 1.37% | 24.98倍 | 1.17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 | 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 | 77,200円 | +3.9% | +5.5% | 4.40% | 8.82倍 | 0.80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 | 140,300円 | +2.4% | +0.7% | 2.71% | 14.40倍 | 0.57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
