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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/06/01 | 1,240 | 1,255 | 1,238 | 1,249 | +9 | +0.7% | 65,300 |
| 2023/05/31 | 1,246 | 1,254 | 1,234 | 1,240 | -18 | -1.4% | 72,200 |
| 2023/05/30 | 1,253 | 1,270 | 1,239 | 1,258 | +4 | +0.3% | 61,800 |
| 2023/05/29 | 1,252 | 1,261 | 1,248 | 1,254 | +1 | +0.1% | 48,800 |
| 2023/05/26 | 1,251 | 1,266 | 1,240 | 1,253 | -6 | -0.5% | 83,500 |
| 2023/05/25 | 1,275 | 1,278 | 1,249 | 1,259 | -10 | -0.8% | 62,500 |
| 2023/05/24 | 1,258 | 1,273 | 1,245 | 1,269 | +7 | +0.6% | 72,100 |
| 2023/05/23 | 1,284 | 1,287 | 1,262 | 1,262 | -10 | -0.8% | 51,800 |
| 2023/05/22 | 1,280 | 1,284 | 1,254 | 1,272 | -7 | -0.5% | 70,600 |
| 2023/05/19 | 1,256 | 1,288 | 1,253 | 1,279 | +23 | +1.8% | 75,000 |
| 2023/05/18 | 1,285 | 1,285 | 1,256 | 1,256 | -29 | -2.3% | 96,000 |
| 2023/05/17 | 1,292 | 1,292 | 1,272 | 1,285 | -8 | -0.6% | 47,000 |
| 2023/05/16 | 1,298 | 1,302 | 1,278 | 1,293 | -4 | -0.3% | 57,900 |
| 2023/05/15 | 1,317 | 1,317 | 1,290 | 1,297 | -20 | -1.5% | 56,700 |
| 2023/05/12 | 1,288 | 1,325 | 1,288 | 1,317 | +37 | +2.9% | 105,100 |
| 2023/05/11 | 1,277 | 1,289 | 1,277 | 1,280 | +4 | +0.3% | 61,100 |
| 2023/05/10 | 1,308 | 1,308 | 1,275 | 1,276 | -32 | -2.4% | 88,900 |
| 2023/05/09 | 1,309 | 1,322 | 1,306 | 1,308 | +1 | +0.1% | 42,900 |
501～
550
件表示中 / 4475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 | 165,500円 | +4.9% | +0.6% | 6.04% | 21.42倍 | 3.43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 |
| クリーク＆リバ | 153,300円 | +19.3% | +35.4% | 2.94% | 10.13倍 | 2.04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 |
| ＷＤＢ | 173,800円 | 0.0% | -15.0% | 3.60% | 14.16倍 | 1.07倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| スペース | 130,900円 | +2.1% | +16.2% | 4.58% | 11.47倍 | 0.98倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 日水コン | 287,200円 | +5.0% | +6.7% | 2.23% | 22.72倍 | 2.40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
