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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,554 | 1,556 | 1,544 | 1,549 | -6 | -0.4% | 36,700 |
| 2024/11/21 | 1,553 | 1,560 | 1,543 | 1,555 | +16 | +1% | 38,300 |
| 2024/11/20 | 1,539 | 1,559 | 1,535 | 1,539 | ±0 | ±0% | 51,800 |
| 2024/11/19 | 1,529 | 1,544 | 1,529 | 1,539 | +10 | +0.7% | 26,100 |
| 2024/11/18 | 1,510 | 1,542 | 1,506 | 1,529 | +9 | +0.6% | 54,800 |
| 2024/11/15 | 1,530 | 1,535 | 1,517 | 1,520 | -10 | -0.7% | 89,200 |
| 2024/11/14 | 1,571 | 1,571 | 1,530 | 1,530 | -42 | -2.7% | 78,400 |
| 2024/11/13 | 1,562 | 1,587 | 1,562 | 1,572 | +16 | +1% | 70,100 |
| 2024/11/12 | 1,580 | 1,597 | 1,555 | 1,556 | -33 | -2.1% | 64,400 |
| 2024/11/11 | 1,594 | 1,596 | 1,577 | 1,589 | -1 | -0.1% | 21,300 |
| 2024/11/08 | 1,598 | 1,609 | 1,590 | 1,590 | -5 | -0.3% | 41,200 |
| 2024/11/07 | 1,582 | 1,598 | 1,569 | 1,595 | +35 | +2.2% | 61,400 |
| 2024/11/06 | 1,570 | 1,572 | 1,548 | 1,560 | -10 | -0.6% | 70,900 |
| 2024/11/05 | 1,583 | 1,590 | 1,552 | 1,570 | -22 | -1.4% | 71,100 |
| 2024/11/01 | 1,615 | 1,637 | 1,587 | 1,592 | -5 | -0.3% | 75,300 |
| 2024/10/31 | 1,618 | 1,618 | 1,589 | 1,597 | +5 | +0.3% | 68,400 |
| 2024/10/30 | 1,616 | 1,616 | 1,584 | 1,592 | -18 | -1.1% | 321,100 |
| 2024/10/29 | 1,605 | 1,616 | 1,592 | 1,610 | +10 | +0.6% | 28,000 |
| 2024/10/28 | 1,563 | 1,603 | 1,563 | 1,600 | +39 | +2.5% | 40,600 |
| 2024/10/25 | 1,570 | 1,572 | 1,556 | 1,561 | -16 | -1% | 44,100 |
| 2024/10/24 | 1,570 | 1,587 | 1,565 | 1,577 | +2 | +0.1% | 49,600 |
| 2024/10/23 | 1,589 | 1,600 | 1,575 | 1,575 | -15 | -0.9% | 48,000 |
| 2024/10/22 | 1,631 | 1,631 | 1,590 | 1,590 | -35 | -2.2% | 72,200 |
| 2024/10/21 | 1,635 | 1,650 | 1,622 | 1,625 | -6 | -0.4% | 57,900 |
| 2024/10/18 | 1,633 | 1,638 | 1,625 | 1,631 | +15 | +0.9% | 37,900 |
| 2024/10/17 | 1,639 | 1,646 | 1,614 | 1,616 | -24 | -1.5% | 53,000 |
| 2024/10/16 | 1,640 | 1,664 | 1,639 | 1,640 | -7 | -0.4% | 30,600 |
| 2024/10/15 | 1,651 | 1,661 | 1,647 | 1,647 | +6 | +0.4% | 45,700 |
| 2024/10/11 | 1,640 | 1,655 | 1,634 | 1,641 | -2 | -0.1% | 32,600 |
| 2024/10/10 | 1,659 | 1,660 | 1,635 | 1,643 | -17 | -1% | 31,100 |
| 2024/10/09 | 1,649 | 1,663 | 1,649 | 1,660 | +18 | +1.1% | 45,300 |
| 2024/10/08 | 1,650 | 1,650 | 1,626 | 1,642 | -12 | -0.7% | 62,100 |
| 2024/10/07 | 1,661 | 1,670 | 1,645 | 1,654 | -4 | -0.2% | 54,200 |
| 2024/10/04 | 1,670 | 1,692 | 1,658 | 1,658 | -12 | -0.7% | 58,600 |
| 2024/10/03 | 1,669 | 1,679 | 1,650 | 1,670 | +20 | +1.2% | 47,900 |
| 2024/10/02 | 1,650 | 1,658 | 1,643 | 1,650 | -9 | -0.5% | 43,300 |
| 2024/10/01 | 1,650 | 1,669 | 1,639 | 1,659 | +34 | +2.1% | 44,800 |
| 2024/09/30 | 1,611 | 1,635 | 1,611 | 1,625 | -48 | -2.9% | 59,000 |
| 2024/09/27 | 1,680 | 1,688 | 1,662 | 1,673 | -8 | -0.5% | 45,800 |
| 2024/09/26 | 1,650 | 1,681 | 1,649 | 1,681 | +41 | +2.5% | 71,800 |
| 2024/09/25 | 1,628 | 1,653 | 1,628 | 1,640 | -2 | -0.1% | 59,800 |
| 2024/09/24 | 1,643 | 1,652 | 1,635 | 1,642 | +2 | +0.1% | 50,800 |
| 2024/09/20 | 1,640 | 1,658 | 1,634 | 1,640 | +9 | +0.6% | 78,400 |
| 2024/09/19 | 1,611 | 1,637 | 1,600 | 1,631 | +26 | +1.6% | 88,700 |
| 2024/09/18 | 1,611 | 1,621 | 1,593 | 1,605 | +6 | +0.4% | 60,100 |
| 2024/09/17 | 1,629 | 1,632 | 1,583 | 1,599 | -22 | -1.4% | 79,600 |
| 2024/09/13 | 1,640 | 1,642 | 1,614 | 1,621 | -31 | -1.9% | 53,900 |
| 2024/09/12 | 1,644 | 1,670 | 1,635 | 1,652 | +36 | +2.2% | 73,400 |
| 2024/09/11 | 1,640 | 1,642 | 1,604 | 1,616 | -20 | -1.2% | 81,300 |
| 2024/09/10 | 1,669 | 1,678 | 1,636 | 1,636 | -20 | -1.2% | 67,400 |
1～
50
件表示中 / 4307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 | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53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 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
市場注目の銘柄
チャート関連のコラム
