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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 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 |
| 2025/07/02 | 1,622 | 1,629 | 1,609 | 1,615 | -7 | -0.4% | 33,900 |
| 2025/07/01 | 1,642 | 1,643 | 1,621 | 1,622 | -20 | -1.2% | 33,200 |
| 2025/06/30 | 1,622 | 1,647 | 1,611 | 1,642 | +37 | +2.3% | 74,900 |
| 2025/06/27 | 1,615 | 1,629 | 1,602 | 1,605 | -8 | -0.5% | 46,700 |
| 2025/06/26 | 1,619 | 1,628 | 1,606 | 1,613 | -8 | -0.5% | 33,500 |
| 2025/06/25 | 1,616 | 1,624 | 1,609 | 1,621 | -3 | -0.2% | 33,100 |
| 2025/06/24 | 1,634 | 1,638 | 1,617 | 1,624 | ±0 | ±0% | 38,700 |
| 2025/06/23 | 1,603 | 1,625 | 1,580 | 1,624 | +11 | +0.7% | 44,100 |
| 2025/06/20 | 1,616 | 1,619 | 1,601 | 1,613 | -5 | -0.3% | 44,400 |
| 2025/06/19 | 1,622 | 1,632 | 1,618 | 1,618 | -16 | -1% | 26,100 |
| 2025/06/18 | 1,618 | 1,635 | 1,618 | 1,634 | +6 | +0.4% | 19,900 |
| 2025/06/17 | 1,600 | 1,633 | 1,600 | 1,628 | +13 | +0.8% | 38,000 |
| 2025/06/16 | 1,614 | 1,615 | 1,593 | 1,615 | +26 | +1.6% | 21,600 |
| 2025/06/13 | 1,618 | 1,619 | 1,589 | 1,589 | -30 | -1.9% | 39,300 |
| 2025/06/12 | 1,629 | 1,634 | 1,611 | 1,619 | -19 | -1.2% | 27,600 |
| 2025/06/11 | 1,616 | 1,643 | 1,616 | 1,638 | +20 | +1.2% | 38,300 |
| 2025/06/10 | 1,632 | 1,639 | 1,616 | 1,618 | -11 | -0.7% | 36,200 |
| 2025/06/09 | 1,621 | 1,630 | 1,615 | 1,629 | +5 | +0.3% | 26,000 |
| 2025/06/06 | 1,620 | 1,632 | 1,615 | 1,624 | +1 | +0.1% | 64,300 |
| 2025/06/05 | 1,599 | 1,649 | 1,594 | 1,623 | +31 | +1.9% | 128,500 |
| 2025/06/04 | 1,600 | 1,611 | 1,592 | 1,592 | ±0 | ±0% | 40,700 |
| 2025/06/03 | 1,602 | 1,604 | 1,592 | 1,592 | -8 | -0.5% | 33,200 |
| 2025/06/02 | 1,593 | 1,601 | 1,592 | 1,600 | +7 | +0.4% | 39,000 |
| 2025/05/30 | 1,581 | 1,596 | 1,577 | 1,593 | +9 | +0.6% | 36,100 |
| 2025/05/29 | 1,596 | 1,596 | 1,580 | 1,584 | -8 | -0.5% | 35,200 |
| 2025/05/28 | 1,590 | 1,607 | 1,590 | 1,592 | +9 | +0.6% | 51,100 |
| 2025/05/27 | 1,582 | 1,590 | 1,577 | 1,583 | +14 | +0.9% | 31,700 |
| 2025/05/26 | 1,561 | 1,580 | 1,561 | 1,569 | +8 | +0.5% | 26,100 |
| 2025/05/23 | 1,567 | 1,572 | 1,559 | 1,561 | -17 | -1.1% | 27,300 |
| 2025/05/22 | 1,562 | 1,583 | 1,560 | 1,578 | +7 | +0.4% | 22,000 |
| 2025/05/21 | 1,585 | 1,592 | 1,570 | 1,571 | -16 | -1% | 36,600 |
1～
50
件表示中 / 4473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 | 163,700円 | +4.9% | +0.6% | 6.11% | 21.19倍 | 3.39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 | 234,700円 | +6.4% | +2.9% | 2.56% | 11.31倍 | 0.86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 |
| シーユーシー | 115,100円 | +23.8% | -4.7% | 0.00% | 11.72倍 | 1.14倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| クリーク＆リバ | 149,700円 | +19.3% | +35.4% | 3.01% | 9.89倍 | 1.99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 |
| 日水コン | 288,600円 | +5.0% | +6.7% | 2.22% | 22.83倍 | 2.41倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
