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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/22 | 1,770 | 1,779 | 1,754 | 1,769 | -14 | -0.8% | 24,100 |
| 2025/04/21 | 1,781 | 1,796 | 1,751 | 1,783 | -26 | -1.4% | 29,100 |
| 2025/04/18 | 1,753 | 1,809 | 1,753 | 1,809 | +58 | +3.3% | 44,800 |
| 2025/04/17 | 1,777 | 1,835 | 1,741 | 1,751 | -43 | -2.4% | 98,800 |
| 2025/04/16 | 1,734 | 1,795 | 1,726 | 1,794 | +100 | +5.9% | 137,500 |
| 2025/04/15 | 1,680 | 1,706 | 1,661 | 1,694 | +73 | +4.5% | 56,400 |
| 2025/04/14 | 1,560 | 1,633 | 1,545 | 1,621 | +66 | +4.2% | 66,100 |
| 2025/04/11 | 1,524 | 1,564 | 1,510 | 1,555 | -9 | -0.6% | 31,200 |
| 2025/04/10 | 1,589 | 1,589 | 1,539 | 1,564 | +68 | +4.5% | 40,600 |
| 2025/04/09 | 1,500 | 1,527 | 1,479 | 1,496 | -42 | -2.7% | 60,500 |
| 2025/04/08 | 1,506 | 1,548 | 1,506 | 1,538 | +88 | +6.1% | 36,900 |
| 2025/04/07 | 1,424 | 1,492 | 1,403 | 1,450 | -109 | -7% | 66,700 |
| 2025/04/04 | 1,621 | 1,621 | 1,541 | 1,559 | -86 | -5.2% | 84,700 |
| 2025/04/03 | 1,650 | 1,653 | 1,637 | 1,645 | -30 | -1.8% | 40,200 |
| 2025/04/02 | 1,692 | 1,697 | 1,670 | 1,675 | -17 | -1% | 23,600 |
| 2025/04/01 | 1,692 | 1,710 | 1,677 | 1,692 | +8 | +0.5% | 27,900 |
| 2025/03/31 | 1,678 | 1,716 | 1,670 | 1,684 | -32 | -1.9% | 54,800 |
51～
100
件表示中 / 4512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 | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44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 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67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 |
| 日コンセプト | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.19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 | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91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
