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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/09/21 | 1,521 | 1,531 | 1,508 | 1,523 | -12 | -0.8% | 45,600 |
| 2022/09/20 | 1,531 | 1,554 | 1,531 | 1,535 | +9 | +0.6% | 35,000 |
| 2022/09/16 | 1,531 | 1,535 | 1,523 | 1,526 | -5 | -0.3% | 27,500 |
| 2022/09/15 | 1,540 | 1,558 | 1,527 | 1,531 | +7 | +0.5% | 34,700 |
| 2022/09/14 | 1,515 | 1,536 | 1,503 | 1,524 | -23 | -1.5% | 45,800 |
| 2022/09/13 | 1,542 | 1,562 | 1,530 | 1,547 | +3 | +0.2% | 28,100 |
| 2022/09/12 | 1,575 | 1,585 | 1,536 | 1,544 | -14 | -0.9% | 39,800 |
| 2022/09/09 | 1,514 | 1,564 | 1,514 | 1,558 | +45 | +3% | 48,400 |
| 2022/09/08 | 1,489 | 1,517 | 1,488 | 1,513 | +24 | +1.6% | 39,300 |
| 2022/09/07 | 1,500 | 1,500 | 1,462 | 1,489 | -9 | -0.6% | 40,800 |
| 2022/09/06 | 1,505 | 1,511 | 1,488 | 1,498 | -9 | -0.6% | 69,100 |
| 2022/09/05 | 1,501 | 1,511 | 1,488 | 1,507 | -2 | -0.1% | 57,100 |
| 2022/09/02 | 1,552 | 1,552 | 1,502 | 1,509 | -44 | -2.8% | 55,600 |
| 2022/09/01 | 1,587 | 1,605 | 1,552 | 1,553 | -57 | -3.5% | 86,600 |
| 2022/08/31 | 1,613 | 1,620 | 1,596 | 1,610 | -18 | -1.1% | 65,700 |
| 2022/08/30 | 1,641 | 1,648 | 1,612 | 1,628 | -38 | -2.3% | 55,900 |
| 2022/08/29 | 1,658 | 1,671 | 1,647 | 1,666 | -21 | -1.2% | 82,100 |
| 2022/08/26 | 1,650 | 1,689 | 1,643 | 1,687 | +41 | +2.5% | 75,800 |
| 2022/08/25 | 1,635 | 1,651 | 1,623 | 1,646 | +18 | +1.1% | 40,000 |
| 2022/08/24 | 1,650 | 1,654 | 1,628 | 1,628 | -19 | -1.2% | 34,700 |
| 2022/08/23 | 1,645 | 1,663 | 1,641 | 1,647 | -13 | -0.8% | 35,900 |
| 2022/08/22 | 1,650 | 1,676 | 1,645 | 1,660 | -18 | -1.1% | 56,000 |
| 2022/08/19 | 1,698 | 1,698 | 1,672 | 1,678 | -17 | -1% | 57,300 |
| 2022/08/18 | 1,700 | 1,712 | 1,684 | 1,695 | -22 | -1.3% | 35,200 |
| 2022/08/17 | 1,696 | 1,739 | 1,696 | 1,717 | +22 | +1.3% | 48,100 |
| 2022/08/16 | 1,695 | 1,710 | 1,681 | 1,695 | -18 | -1.1% | 38,200 |
| 2022/08/15 | 1,760 | 1,760 | 1,694 | 1,713 | -40 | -2.3% | 48,900 |
| 2022/08/12 | 1,768 | 1,786 | 1,748 | 1,753 | +15 | +0.9% | 44,100 |
| 2022/08/10 | 1,765 | 1,770 | 1,736 | 1,738 | -32 | -1.8% | 37,400 |
| 2022/08/09 | 1,781 | 1,821 | 1,770 | 1,770 | -29 | -1.6% | 49,800 |
601～
650
件表示中 / 4417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 | 155,900円 | +8.2% | +4.7% | 5.13% | 11.30倍 | 1.97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 |
| 内外トランス | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66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 |
| キユソー流通 | 161,400円 | +1.4% | -24.3% | 1.70% | 20.06倍 | 0.94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 |
| キムラユニティー | 74,900円 | +2.5% | +6.2% | 4.21% | 9.33倍 | 0.77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 | 131,600円 | +3.7% | +5.4% | 2.74% | 14.40倍 | 0.53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
