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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 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 |
| 2023/07/21 | 1,315 | 1,324 | 1,308 | 1,321 | +6 | +0.5% | 47,800 |
| 2023/07/20 | 1,328 | 1,334 | 1,315 | 1,315 | -13 | -1% | 32,800 |
| 2023/07/19 | 1,325 | 1,328 | 1,319 | 1,328 | ±0 | ±0% | 42,600 |
| 2023/07/18 | 1,320 | 1,331 | 1,318 | 1,328 | +8 | +0.6% | 38,600 |
| 2023/07/14 | 1,333 | 1,340 | 1,318 | 1,320 | -7 | -0.5% | 40,100 |
| 2023/07/13 | 1,316 | 1,330 | 1,316 | 1,327 | +4 | +0.3% | 21,500 |
| 2023/07/12 | 1,333 | 1,334 | 1,310 | 1,323 | -3 | -0.2% | 26,100 |
| 2023/07/11 | 1,320 | 1,336 | 1,316 | 1,326 | +18 | +1.4% | 47,200 |
| 2023/07/10 | 1,297 | 1,330 | 1,295 | 1,308 | +11 | +0.8% | 56,300 |
| 2023/07/07 | 1,316 | 1,319 | 1,297 | 1,297 | -29 | -2.2% | 55,400 |
| 2023/07/06 | 1,330 | 1,336 | 1,322 | 1,326 | -6 | -0.5% | 50,400 |
| 2023/07/05 | 1,321 | 1,336 | 1,313 | 1,332 | +2 | +0.2% | 42,600 |
| 2023/07/04 | 1,327 | 1,343 | 1,326 | 1,330 | +1 | +0.1% | 33,500 |
| 2023/07/03 | 1,334 | 1,362 | 1,329 | 1,329 | -2 | -0.2% | 40,500 |
| 2023/06/30 | 1,334 | 1,334 | 1,312 | 1,331 | -3 | -0.2% | 31,200 |
| 2023/06/29 | 1,326 | 1,337 | 1,320 | 1,334 | +8 | +0.6% | 40,800 |
| 2023/06/28 | 1,319 | 1,326 | 1,311 | 1,326 | +17 | +1.3% | 33,600 |
| 2023/06/27 | 1,315 | 1,315 | 1,285 | 1,309 | -6 | -0.5% | 76,700 |
| 2023/06/26 | 1,318 | 1,332 | 1,309 | 1,315 | -7 | -0.5% | 73,400 |
| 2023/06/23 | 1,350 | 1,354 | 1,317 | 1,322 | -23 | -1.7% | 84,900 |
| 2023/06/22 | 1,356 | 1,365 | 1,342 | 1,345 | -14 | -1% | 82,000 |
| 2023/06/21 | 1,362 | 1,365 | 1,358 | 1,359 | -12 | -0.9% | 62,600 |
| 2023/06/20 | 1,368 | 1,371 | 1,356 | 1,371 | +7 | +0.5% | 63,500 |
| 2023/06/19 | 1,355 | 1,364 | 1,345 | 1,364 | +26 | +1.9% | 85,300 |
| 2023/06/16 | 1,323 | 1,346 | 1,322 | 1,338 | +18 | +1.4% | 78,200 |
| 2023/06/15 | 1,325 | 1,333 | 1,320 | 1,320 | -5 | -0.4% | 59,600 |
| 2023/06/14 | 1,325 | 1,326 | 1,309 | 1,325 | +5 | +0.4% | 80,500 |
| 2023/06/13 | 1,300 | 1,323 | 1,300 | 1,320 | +32 | +2.5% | 62,200 |
| 2023/06/12 | 1,289 | 1,311 | 1,284 | 1,288 | +5 | +0.4% | 71,900 |
| 2023/06/09 | 1,280 | 1,290 | 1,279 | 1,283 | +10 | +0.8% | 65,700 |
| 2023/06/08 | 1,278 | 1,281 | 1,266 | 1,273 | -5 | -0.4% | 83,100 |
| 2023/06/07 | 1,289 | 1,296 | 1,276 | 1,278 | -3 | -0.2% | 90,800 |
| 2023/06/06 | 1,280 | 1,289 | 1,271 | 1,281 | +7 | +0.5% | 64,500 |
| 2023/06/05 | 1,285 | 1,285 | 1,270 | 1,274 | +5 | +0.4% | 69,100 |
| 2023/06/02 | 1,248 | 1,273 | 1,247 | 1,269 | +20 | +1.6% | 53,700 |
451～
500
件表示中 / 4443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 | 162,800円 | +4.9% | +0.6% | 6.14% | 21.07倍 | 3.37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 |
| 燦ＨＤ | 152,300円 | +93.9% | - | 1.85% | 7.60倍 | 0.84倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＢＪ | 82,400円 | +9.4% | +20.5% | 0.97% | 15.69倍 | 3.72倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ＣＳＰ | 230,400円 | +6.4% | +2.9% | 2.60% | 11.13倍 | 0.85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 |
| クリーク＆リバ | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
