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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,660 | 1,666 | 1,646 | 1,648 | -6 | -0.4% | 72,200 |
| 2025/09/11 | 1,679 | 1,680 | 1,653 | 1,654 | -24 | -1.4% | 65,400 |
| 2025/09/10 | 1,692 | 1,701 | 1,678 | 1,678 | -13 | -0.8% | 60,800 |
| 2025/09/09 | 1,716 | 1,724 | 1,689 | 1,691 | -13 | -0.8% | 60,300 |
| 2025/09/08 | 1,708 | 1,715 | 1,695 | 1,704 | -2 | -0.1% | 74,100 |
| 2025/09/05 | 1,700 | 1,706 | 1,690 | 1,706 | +4 | +0.2% | 58,200 |
| 2025/09/04 | 1,689 | 1,702 | 1,683 | 1,702 | +14 | +0.8% | 55,600 |
| 2025/09/03 | 1,688 | 1,696 | 1,676 | 1,688 | +1 | +0.1% | 48,900 |
| 2025/09/02 | 1,676 | 1,692 | 1,673 | 1,687 | +20 | +1.2% | 56,700 |
| 2025/09/01 | 1,659 | 1,675 | 1,655 | 1,667 | +12 | +0.7% | 45,300 |
| 2025/08/29 | 1,658 | 1,661 | 1,651 | 1,655 | -3 | -0.2% | 35,000 |
| 2025/08/28 | 1,664 | 1,664 | 1,650 | 1,658 | -17 | -1% | 61,000 |
| 2025/08/27 | 1,672 | 1,675 | 1,657 | 1,675 | +3 | +0.2% | 62,300 |
| 2025/08/26 | 1,690 | 1,694 | 1,670 | 1,672 | -15 | -0.9% | 45,000 |
| 2025/08/25 | 1,697 | 1,702 | 1,682 | 1,687 | -4 | -0.2% | 84,400 |
| 2025/08/22 | 1,670 | 1,691 | 1,666 | 1,691 | +21 | +1.3% | 87,000 |
| 2025/08/21 | 1,675 | 1,675 | 1,656 | 1,670 | -5 | -0.3% | 46,900 |
| 2025/08/20 | 1,666 | 1,677 | 1,653 | 1,675 | +11 | +0.7% | 61,500 |
| 2025/08/19 | 1,643 | 1,672 | 1,636 | 1,664 | +21 | +1.3% | 130,000 |
| 2025/08/18 | 1,611 | 1,650 | 1,611 | 1,643 | +39 | +2.4% | 159,900 |
| 2025/08/15 | 1,607 | 1,613 | 1,598 | 1,604 | -3 | -0.2% | 79,700 |
| 2025/08/14 | 1,603 | 1,610 | 1,601 | 1,607 | +7 | +0.4% | 81,600 |
| 2025/08/13 | 1,602 | 1,605 | 1,596 | 1,600 | -1 | -0.1% | 99,300 |
| 2025/08/12 | 1,608 | 1,611 | 1,601 | 1,601 | -5 | -0.3% | 88,900 |
| 2025/08/08 | 1,607 | 1,614 | 1,602 | 1,606 | +4 | +0.2% | 58,200 |
| 2025/08/07 | 1,619 | 1,619 | 1,600 | 1,602 | -10 | -0.6% | 79,200 |
| 2025/08/06 | 1,615 | 1,618 | 1,605 | 1,612 | -1 | -0.1% | 75,700 |
| 2025/08/05 | 1,631 | 1,631 | 1,600 | 1,613 | -37 | -2.2% | 127,500 |
| 2025/08/04 | 1,640 | 1,652 | 1,626 | 1,650 | -5 | -0.3% | 50,000 |
| 2025/08/01 | 1,653 | 1,663 | 1,646 | 1,655 | +2 | +0.1% | 99,100 |
| 2025/07/31 | 1,644 | 1,655 | 1,641 | 1,653 | +16 | +1% | 35,700 |
| 2025/07/30 | 1,648 | 1,653 | 1,633 | 1,637 | -11 | -0.7% | 31,500 |
| 2025/07/29 | 1,650 | 1,653 | 1,633 | 1,648 | -2 | -0.1% | 45,300 |
| 2025/07/28 | 1,630 | 1,652 | 1,630 | 1,650 | +20 | +1.2% | 76,900 |
| 2025/07/25 | 1,630 | 1,635 | 1,624 | 1,630 | +5 | +0.3% | 45,600 |
| 2025/07/24 | 1,624 | 1,626 | 1,611 | 1,625 | +15 | +0.9% | 68,700 |
| 2025/07/23 | 1,605 | 1,619 | 1,605 | 1,610 | +8 | +0.5% | 44,500 |
| 2025/07/22 | 1,593 | 1,602 | 1,587 | 1,602 | +9 | +0.6% | 44,800 |
| 2025/07/18 | 1,611 | 1,612 | 1,590 | 1,593 | -18 | -1.1% | 43,900 |
| 2025/07/17 | 1,614 | 1,615 | 1,607 | 1,611 | +3 | +0.2% | 25,600 |
| 2025/07/16 | 1,621 | 1,626 | 1,608 | 1,608 | -10 | -0.6% | 20,300 |
| 2025/07/15 | 1,626 | 1,628 | 1,618 | 1,618 | -8 | -0.5% | 17,100 |
| 2025/07/14 | 1,625 | 1,634 | 1,621 | 1,626 | +8 | +0.5% | 30,100 |
| 2025/07/11 | 1,630 | 1,637 | 1,618 | 1,618 | +3 | +0.2% | 33,700 |
| 2025/07/10 | 1,632 | 1,634 | 1,614 | 1,615 | -14 | -0.9% | 29,700 |
| 2025/07/09 | 1,623 | 1,630 | 1,618 | 1,629 | +6 | +0.4% | 30,400 |
| 2025/07/08 | 1,608 | 1,627 | 1,606 | 1,623 | +15 | +0.9% | 29,500 |
| 2025/07/07 | 1,607 | 1,610 | 1,599 | 1,608 | +9 | +0.6% | 26,600 |
| 2025/07/04 | 1,610 | 1,610 | 1,597 | 1,599 | ±0 | ±0% | 43,600 |
| 2025/07/03 | 1,615 | 1,615 | 1,596 | 1,599 | -16 | -1% | 36,200 |
1～
50
件表示中 / 4504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 | 164,800円 | +4.9% | +0.6% | 6.07% | 21.33倍 | 3.41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 |
| ＦＲＯＮＴＥＯ | 89,400円 | +14.8% | +31.7% | 0.00% | 57.02倍 | 11.83倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| クリーク＆リバ | 150,900円 | +19.3% | +35.4% | 2.98% | 9.97倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＦＦＪ | 184,600円 | +9.4% | +10.9% | 2.44% | 17.64倍 | 2.49倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 90,700円 | +19.6% | -4.4% | 0.00% | 12.38倍 | 1.74倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
