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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,526 | 1,553 | 1,494 | 1,536 | +11 | +0.7% | 32,400 |
| 2022/03/31 | 1,532 | 1,544 | 1,515 | 1,525 | -9 | -0.6% | 36,300 |
| 2022/03/30 | 1,517 | 1,534 | 1,492 | 1,534 | +17 | +1.1% | 44,400 |
| 2022/03/29 | 1,472 | 1,517 | 1,467 | 1,517 | +44 | +3% | 44,000 |
| 2022/03/28 | 1,461 | 1,476 | 1,440 | 1,473 | +14 | +1% | 16,600 |
| 2022/03/25 | 1,449 | 1,463 | 1,432 | 1,459 | +10 | +0.7% | 16,100 |
| 2022/03/24 | 1,435 | 1,449 | 1,404 | 1,449 | +6 | +0.4% | 21,300 |
| 2022/03/23 | 1,415 | 1,444 | 1,403 | 1,443 | +46 | +3.3% | 27,800 |
| 2022/03/22 | 1,429 | 1,438 | 1,388 | 1,397 | -28 | -2% | 37,700 |
| 2022/03/18 | 1,409 | 1,425 | 1,396 | 1,425 | +15 | +1.1% | 25,900 |
| 2022/03/17 | 1,384 | 1,410 | 1,368 | 1,410 | +36 | +2.6% | 37,800 |
| 2022/03/16 | 1,362 | 1,374 | 1,340 | 1,374 | +12 | +0.9% | 27,000 |
| 2022/03/15 | 1,365 | 1,374 | 1,348 | 1,362 | -8 | -0.6% | 29,500 |
| 2022/03/14 | 1,371 | 1,390 | 1,351 | 1,370 | +15 | +1.1% | 18,900 |
| 2022/03/11 | 1,329 | 1,355 | 1,329 | 1,355 | +5 | +0.4% | 28,200 |
| 2022/03/10 | 1,318 | 1,350 | 1,317 | 1,350 | +53 | +4.1% | 41,600 |
| 2022/03/09 | 1,305 | 1,320 | 1,291 | 1,297 | -15 | -1.1% | 29,500 |
| 2022/03/08 | 1,308 | 1,341 | 1,300 | 1,312 | -18 | -1.4% | 30,000 |
| 2022/03/07 | 1,306 | 1,335 | 1,298 | 1,330 | +21 | +1.6% | 38,000 |
| 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 |
801～
850
件表示中 / 4481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 | 181,100円 | +7.8% | +3.0% | 4.97% | 13.42倍 | 2.23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 | 181,300円 | +3.8% | +0.5% | 3.20% | 15.91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 | 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 |
| 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 |
| キムラユニティー | 80,800円 | +3.9% | +5.5% | 4.21% | 9.22倍 | 0.85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
