アイティメディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,782 | 1,870 | 1,740 | 1,857 | +65 | +3.6% | 455,700 |
| 2024/05/01 | 1,800 | 1,802 | 1,770 | 1,792 | -23 | -1.3% | 145,500 |
| 2024/04/30 | 1,763 | 1,815 | 1,751 | 1,815 | +70 | +4% | 206,300 |
| 2024/04/26 | 1,744 | 1,760 | 1,737 | 1,745 | -5 | -0.3% | 109,600 |
| 2024/04/25 | 1,767 | 1,789 | 1,750 | 1,750 | -20 | -1.1% | 154,100 |
| 2024/04/24 | 1,778 | 1,778 | 1,754 | 1,770 | ±0 | ±0% | 121,300 |
| 2024/04/23 | 1,792 | 1,792 | 1,760 | 1,770 | -8 | -0.4% | 67,800 |
| 2024/04/22 | 1,758 | 1,778 | 1,753 | 1,778 | +28 | +1.6% | 81,300 |
| 2024/04/19 | 1,791 | 1,793 | 1,744 | 1,750 | -47 | -2.6% | 128,400 |
| 2024/04/18 | 1,783 | 1,803 | 1,767 | 1,797 | +26 | +1.5% | 161,000 |
| 2024/04/17 | 1,799 | 1,799 | 1,767 | 1,771 | -19 | -1.1% | 95,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,774 | 1,790 | -21 | -1.2% | 89,200 |
| 2024/04/15 | 1,800 | 1,812 | 1,793 | 1,811 | -6 | -0.3% | 68,900 |
| 2024/04/12 | 1,804 | 1,824 | 1,800 | 1,817 | +13 | +0.7% | 94,400 |
| 2024/04/11 | 1,789 | 1,809 | 1,786 | 1,804 | +6 | +0.3% | 75,200 |
| 2024/04/10 | 1,824 | 1,828 | 1,797 | 1,798 | -26 | -1.4% | 84,700 |
| 2024/04/09 | 1,800 | 1,830 | 1,800 | 1,824 | +30 | +1.7% | 127,800 |
| 2024/04/08 | 1,787 | 1,801 | 1,772 | 1,794 | +32 | +1.8% | 117,200 |
| 2024/04/05 | 1,783 | 1,800 | 1,760 | 1,762 | -32 | -1.8% | 162,100 |
| 2024/04/04 | 1,790 | 1,802 | 1,782 | 1,794 | +12 | +0.7% | 195,200 |
| 2024/04/03 | 1,784 | 1,799 | 1,771 | 1,782 | -18 | -1% | 254,600 |
| 2024/04/02 | 1,820 | 1,831 | 1,800 | 1,800 | -17 | -0.9% | 234,700 |
| 2024/04/01 | 1,832 | 1,852 | 1,817 | 1,817 | -15 | -0.8% | 274,500 |
| 2024/03/29 | 1,790 | 1,840 | 1,790 | 1,832 | +48 | +2.7% | 365,900 |
| 2024/03/28 | 1,834 | 1,843 | 1,778 | 1,784 | -200 | -10.1% | 567,900 |
| 2024/03/27 | 1,988 | 2,000 | 1,984 | 1,984 | -3 | -0.2% | 554,200 |
| 2024/03/26 | 1,995 | 1,995 | 1,981 | 1,987 | -8 | -0.4% | 354,100 |
| 2024/03/25 | 1,979 | 2,008 | 1,972 | 1,995 | +28 | +1.4% | 550,100 |
| 2024/03/22 | 1,970 | 1,974 | 1,960 | 1,967 | -5 | -0.3% | 282,600 |
| 2024/03/21 | 1,985 | 1,988 | 1,967 | 1,972 | ±0 | ±0% | 246,100 |
| 2024/03/19 | 1,945 | 1,972 | 1,941 | 1,972 | +30 | +1.5% | 297,500 |
| 2024/03/18 | 1,916 | 1,943 | 1,915 | 1,942 | +27 | +1.4% | 219,500 |
| 2024/03/15 | 1,915 | 1,920 | 1,903 | 1,915 | -7 | -0.4% | 167,800 |
| 2024/03/14 | 1,930 | 1,935 | 1,908 | 1,922 | -2 | -0.1% | 186,500 |
| 2024/03/13 | 1,929 | 1,946 | 1,916 | 1,924 | +4 | +0.2% | 264,000 |
| 2024/03/12 | 1,916 | 1,923 | 1,897 | 1,920 | +1 | +0.1% | 255,900 |
| 2024/03/11 | 1,934 | 1,938 | 1,898 | 1,919 | -16 | -0.8% | 552,600 |
| 2024/03/08 | 1,929 | 1,942 | 1,922 | 1,935 | -4 | -0.2% | 307,100 |
| 2024/03/07 | 1,954 | 1,954 | 1,925 | 1,939 | -1 | -0.1% | 290,100 |
| 2024/03/06 | 1,941 | 1,956 | 1,932 | 1,940 | -6 | -0.3% | 282,700 |
| 2024/03/05 | 1,929 | 1,949 | 1,922 | 1,946 | +25 | +1.3% | 299,500 |
| 2024/03/04 | 1,931 | 1,938 | 1,920 | 1,921 | -19 | -1% | 348,500 |
| 2024/03/01 | 1,955 | 1,956 | 1,929 | 1,940 | -12 | -0.6% | 341,900 |
| 2024/02/29 | 1,954 | 1,958 | 1,937 | 1,952 | +2 | +0.1% | 190,900 |
| 2024/02/28 | 1,931 | 1,955 | 1,931 | 1,950 | +17 | +0.9% | 251,500 |
| 2024/02/27 | 1,955 | 1,956 | 1,930 | 1,933 | -17 | -0.9% | 314,800 |
| 2024/02/26 | 1,944 | 1,960 | 1,932 | 1,950 | +6 | +0.3% | 340,500 |
| 2024/02/22 | 1,960 | 1,961 | 1,934 | 1,944 | -1 | -0.1% | 278,100 |
| 2024/02/21 | 1,965 | 1,965 | 1,936 | 1,945 | -21 | -1.1% | 388,300 |
| 2024/02/20 | 1,990 | 1,990 | 1,961 | 1,966 | -21 | -1.1% | 289,600 |
1～
50
件表示中 / 4169件
類似銘柄と比較する
現在ご覧いただいている「ＩＴＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＴＭ | 185,700円 | +7.9% | +3.1% | 5.39% | 23.07倍 | 3.67倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ＣＳＰ | 269,100円 | +1.8% | +0.4% | 2.23% | 13.78倍 | 1.05倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ミダックＨＤ | 141,500円 | +19.8% | +18.7% | 0.57% | 22.65倍 | 3.37倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| クリーク＆リバ | 166,800円 | +10.4% | +16.0% | 2.58% | 11.73倍 | 2.34倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| ＪＰＨＤ | 43,500円 | +5.8% | +15.2% | 1.84% | 13.64倍 | 2.59倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
