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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,488 | 1,510 | 1,488 | 1,510 | +22 | +1.5% | 53,000 |
| 2025/04/17 | 1,470 | 1,488 | 1,470 | 1,488 | +20 | +1.4% | 29,200 |
| 2025/04/16 | 1,471 | 1,481 | 1,460 | 1,468 | -3 | -0.2% | 22,600 |
| 2025/04/15 | 1,469 | 1,485 | 1,467 | 1,471 | +2 | +0.1% | 48,400 |
| 2025/04/14 | 1,470 | 1,474 | 1,458 | 1,469 | +11 | +0.8% | 41,000 |
| 2025/04/11 | 1,417 | 1,460 | 1,397 | 1,458 | +47 | +3.3% | 82,600 |
| 2025/04/10 | 1,450 | 1,452 | 1,405 | 1,411 | +60 | +4.4% | 78,000 |
| 2025/04/09 | 1,372 | 1,373 | 1,326 | 1,351 | -45 | -3.2% | 114,700 |
| 2025/04/08 | 1,333 | 1,416 | 1,333 | 1,396 | +93 | +7.1% | 107,600 |
| 2025/04/07 | 1,300 | 1,331 | 1,266 | 1,303 | -73 | -5.3% | 174,400 |
| 2025/04/04 | 1,413 | 1,417 | 1,354 | 1,376 | -67 | -4.6% | 111,800 |
| 2025/04/03 | 1,425 | 1,448 | 1,419 | 1,443 | -27 | -1.8% | 110,100 |
| 2025/04/02 | 1,493 | 1,497 | 1,469 | 1,470 | -24 | -1.6% | 78,700 |
| 2025/04/01 | 1,486 | 1,504 | 1,472 | 1,494 | +6 | +0.4% | 127,500 |
| 2025/03/31 | 1,559 | 1,559 | 1,488 | 1,488 | -78 | -5% | 160,300 |
| 2025/03/28 | 1,522 | 1,586 | 1,521 | 1,566 | -96 | -5.8% | 261,200 |
| 2025/03/27 | 1,650 | 1,662 | 1,647 | 1,662 | +4 | +0.2% | 139,900 |
| 2025/03/26 | 1,639 | 1,661 | 1,638 | 1,658 | +21 | +1.3% | 148,100 |
| 2025/03/25 | 1,638 | 1,646 | 1,631 | 1,637 | -2 | -0.1% | 146,200 |
| 2025/03/24 | 1,647 | 1,648 | 1,632 | 1,639 | -1 | -0.1% | 142,500 |
| 2025/03/21 | 1,652 | 1,660 | 1,639 | 1,640 | -4 | -0.2% | 198,300 |
| 2025/03/19 | 1,633 | 1,652 | 1,633 | 1,644 | +1 | +0.1% | 87,800 |
| 2025/03/18 | 1,635 | 1,647 | 1,634 | 1,643 | +12 | +0.7% | 81,400 |
| 2025/03/17 | 1,631 | 1,637 | 1,625 | 1,631 | +16 | +1% | 64,900 |
| 2025/03/14 | 1,625 | 1,632 | 1,614 | 1,615 | -12 | -0.7% | 103,500 |
| 2025/03/13 | 1,632 | 1,636 | 1,627 | 1,627 | +5 | +0.3% | 44,100 |
| 2025/03/12 | 1,622 | 1,630 | 1,617 | 1,622 | ±0 | ±0% | 61,600 |
| 2025/03/11 | 1,625 | 1,628 | 1,598 | 1,622 | -7 | -0.4% | 90,200 |
| 2025/03/10 | 1,620 | 1,633 | 1,619 | 1,629 | +9 | +0.6% | 68,000 |
| 2025/03/07 | 1,648 | 1,648 | 1,620 | 1,620 | -35 | -2.1% | 144,000 |
| 2025/03/06 | 1,675 | 1,675 | 1,651 | 1,655 | -11 | -0.7% | 93,100 |
| 2025/03/05 | 1,666 | 1,677 | 1,656 | 1,666 | ±0 | ±0% | 66,200 |
| 2025/03/04 | 1,674 | 1,674 | 1,655 | 1,666 | +1 | +0.1% | 60,000 |
| 2025/03/03 | 1,675 | 1,679 | 1,659 | 1,665 | +5 | +0.3% | 74,700 |
| 2025/02/28 | 1,668 | 1,671 | 1,646 | 1,660 | -6 | -0.4% | 87,900 |
| 2025/02/27 | 1,666 | 1,668 | 1,654 | 1,666 | ±0 | ±0% | 54,300 |
| 2025/02/26 | 1,666 | 1,673 | 1,646 | 1,666 | +1 | +0.1% | 97,600 |
| 2025/02/25 | 1,669 | 1,675 | 1,661 | 1,665 | -7 | -0.4% | 40,800 |
| 2025/02/21 | 1,676 | 1,676 | 1,660 | 1,672 | -2 | -0.1% | 43,400 |
| 2025/02/20 | 1,684 | 1,684 | 1,664 | 1,674 | +2 | +0.1% | 48,600 |
| 2025/02/19 | 1,683 | 1,689 | 1,670 | 1,672 | -15 | -0.9% | 39,100 |
| 2025/02/18 | 1,695 | 1,706 | 1,682 | 1,687 | -7 | -0.4% | 63,800 |
| 2025/02/17 | 1,726 | 1,728 | 1,694 | 1,694 | -36 | -2.1% | 61,800 |
| 2025/02/14 | 1,722 | 1,738 | 1,714 | 1,730 | +8 | +0.5% | 66,000 |
| 2025/02/13 | 1,694 | 1,726 | 1,690 | 1,722 | +32 | +1.9% | 76,800 |
| 2025/02/12 | 1,712 | 1,712 | 1,676 | 1,690 | -22 | -1.3% | 77,600 |
| 2025/02/10 | 1,666 | 1,719 | 1,666 | 1,712 | +46 | +2.8% | 114,900 |
| 2025/02/07 | 1,670 | 1,675 | 1,664 | 1,666 | -6 | -0.4% | 57,500 |
| 2025/02/06 | 1,683 | 1,690 | 1,671 | 1,672 | -15 | -0.9% | 56,600 |
| 2025/02/05 | 1,662 | 1,688 | 1,662 | 1,687 | +18 | +1.1% | 75,500 |
1～
50
件表示中 / 4404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 | 151,000円 | +7.9% | +3.1% | 6.62% | 18.77倍 | 3.44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 |
| 日本ケア | 202,700円 | +10.2% | +13.6% | 3.45% | 17.50倍 | 1.94倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ＫＮＴＣＴ | 117,700円 | +11.6% | -6.0% | 0.00% | 4.29倍 | 8.78倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 187,500円 | +1.4% | - | 1.71% | 14.70倍 | 5.56倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 53,700円 | +22.8% | +25.2% | 4.84% | 10.52倍 | 1.84倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
