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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,156 | 1,165 | 1,137 | 1,137 | -19 | -1.6% | 32,000 |
2023/10/02 | 1,168 | 1,184 | 1,154 | 1,156 | -12 | -1% | 33,000 |
2023/09/29 | 1,170 | 1,177 | 1,167 | 1,168 | -2 | -0.2% | 27,500 |
2023/09/28 | 1,160 | 1,176 | 1,155 | 1,170 | -14 | -1.2% | 33,300 |
2023/09/27 | 1,165 | 1,184 | 1,165 | 1,184 | +13 | +1.1% | 32,900 |
2023/09/26 | 1,171 | 1,174 | 1,166 | 1,171 | -4 | -0.3% | 24,400 |
2023/09/25 | 1,176 | 1,182 | 1,169 | 1,175 | -1 | -0.1% | 17,100 |
2023/09/22 | 1,165 | 1,186 | 1,165 | 1,176 | +6 | +0.5% | 36,300 |
2023/09/21 | 1,170 | 1,183 | 1,165 | 1,170 | ±0 | ±0% | 42,900 |
2023/09/20 | 1,200 | 1,200 | 1,170 | 1,170 | -35 | -2.9% | 47,500 |
2023/09/19 | 1,195 | 1,210 | 1,194 | 1,205 | -2 | -0.2% | 63,500 |
2023/09/15 | 1,201 | 1,212 | 1,201 | 1,207 | +6 | +0.5% | 51,300 |
2023/09/14 | 1,199 | 1,209 | 1,191 | 1,201 | +2 | +0.2% | 46,200 |
2023/09/13 | 1,189 | 1,203 | 1,189 | 1,199 | +13 | +1.1% | 41,800 |
2023/09/12 | 1,182 | 1,203 | 1,179 | 1,186 | +4 | +0.3% | 42,800 |
2023/09/11 | 1,182 | 1,189 | 1,176 | 1,182 | +1 | +0.1% | 61,700 |
2023/09/08 | 1,174 | 1,186 | 1,172 | 1,181 | +1 | +0.1% | 58,400 |
2023/09/07 | 1,183 | 1,189 | 1,175 | 1,180 | -3 | -0.3% | 41,500 |
2023/09/06 | 1,180 | 1,194 | 1,178 | 1,183 | +8 | +0.7% | 51,800 |
2023/09/05 | 1,153 | 1,175 | 1,153 | 1,175 | +22 | +1.9% | 67,400 |
2023/09/04 | 1,159 | 1,165 | 1,147 | 1,153 | -4 | -0.3% | 44,100 |
2023/09/01 | 1,135 | 1,157 | 1,135 | 1,157 | +22 | +1.9% | 51,900 |
2023/08/31 | 1,139 | 1,149 | 1,134 | 1,135 | -4 | -0.4% | 36,900 |
2023/08/30 | 1,130 | 1,144 | 1,130 | 1,139 | +3 | +0.3% | 50,700 |
2023/08/29 | 1,122 | 1,141 | 1,122 | 1,136 | +14 | +1.2% | 43,200 |
2023/08/28 | 1,115 | 1,124 | 1,112 | 1,122 | +10 | +0.9% | 56,300 |
2023/08/25 | 1,094 | 1,117 | 1,084 | 1,112 | +9 | +0.8% | 55,900 |
2023/08/24 | 1,101 | 1,116 | 1,097 | 1,103 | +2 | +0.2% | 61,600 |
2023/08/23 | 1,096 | 1,108 | 1,095 | 1,101 | +5 | +0.5% | 47,700 |
2023/08/22 | 1,092 | 1,113 | 1,092 | 1,096 | +5 | +0.5% | 32,000 |
2023/08/21 | 1,080 | 1,103 | 1,080 | 1,091 | -1 | -0.1% | 53,500 |
2023/08/18 | 1,104 | 1,112 | 1,090 | 1,092 | -17 | -1.5% | 90,100 |
2023/08/17 | 1,130 | 1,130 | 1,104 | 1,109 | -27 | -2.4% | 81,100 |
2023/08/16 | 1,153 | 1,164 | 1,135 | 1,136 | -17 | -1.5% | 72,100 |
2023/08/15 | 1,142 | 1,164 | 1,140 | 1,153 | +11 | +1% | 51,400 |
2023/08/14 | 1,135 | 1,158 | 1,131 | 1,142 | +7 | +0.6% | 61,400 |
2023/08/10 | 1,135 | 1,139 | 1,128 | 1,135 | -12 | -1% | 68,600 |
2023/08/09 | 1,138 | 1,158 | 1,127 | 1,147 | +8 | +0.7% | 83,100 |
2023/08/08 | 1,155 | 1,170 | 1,139 | 1,139 | -7 | -0.6% | 74,300 |
2023/08/07 | 1,130 | 1,158 | 1,115 | 1,146 | -5 | -0.4% | 157,900 |
2023/08/04 | 1,120 | 1,165 | 1,111 | 1,151 | +27 | +2.4% | 211,700 |
2023/08/03 | 1,141 | 1,154 | 1,117 | 1,124 | -47 | -4% | 236,300 |
2023/08/02 | 1,191 | 1,191 | 1,145 | 1,171 | -24 | -2% | 222,100 |
2023/08/01 | 1,250 | 1,260 | 1,195 | 1,195 | -180 | -13.1% | 422,700 |
2023/07/31 | 1,383 | 1,390 | 1,365 | 1,375 | +12 | +0.9% | 85,400 |
2023/07/28 | 1,341 | 1,372 | 1,335 | 1,363 | +23 | +1.7% | 102,700 |
2023/07/27 | 1,329 | 1,347 | 1,327 | 1,340 | +4 | +0.3% | 31,600 |
2023/07/26 | 1,323 | 1,344 | 1,322 | 1,336 | +16 | +1.2% | 42,200 |
2023/07/25 | 1,320 | 1,328 | 1,317 | 1,320 | +12 | +0.9% | 42,900 |
2023/07/24 | 1,322 | 1,327 | 1,303 | 1,308 | -13 | -1% | 54,200 |
151~
200
件表示中 / 4178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 | 182,600円 | +7.9% | +3.1% | 5.48% | 22.68倍 | 3.61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 |
クリーク&リバ | 171,100円 | +10.4% | +16.0% | 2.51% | 11.86倍 | 2.36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 |
山田コンサル | 194,600円 | -4.9% | +0.2% | 3.91% | 12.92倍 | 2.23倍 |
|
経営コンサル大手。事業再生・事業承継に強み。M&A案件を強化中。アジア等海外コンサルも |
Vコマース | 108,200円 | -3.7% | -23.3% | 3.88% | 8.68倍 | 1.04倍 |
|
アフィリエイト(成果報酬型)広告で首位級。ヤフー出店者向けにクリック課金広告、CRM展開 |
スバル興 | 279,700円 | -0.3% | -10.4% | 2.86% | 12.28倍 | 1.08倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
市場注目の銘柄
チャート関連のコラム