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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,289 | 1,328 | 1,286 | 1,307 | +15 | +1.2% | 69,100 |
| 2023/05/02 | 1,295 | 1,297 | 1,268 | 1,292 | -6 | -0.5% | 141,700 |
| 2023/05/01 | 1,318 | 1,333 | 1,289 | 1,298 | -89 | -6.4% | 231,500 |
| 2023/04/28 | 1,390 | 1,395 | 1,369 | 1,387 | +16 | +1.2% | 90,100 |
| 2023/04/27 | 1,369 | 1,375 | 1,363 | 1,371 | +2 | +0.1% | 38,500 |
| 2023/04/26 | 1,388 | 1,388 | 1,366 | 1,369 | -31 | -2.2% | 53,500 |
| 2023/04/25 | 1,404 | 1,409 | 1,397 | 1,400 | ±0 | ±0% | 16,900 |
| 2023/04/24 | 1,385 | 1,404 | 1,385 | 1,400 | +13 | +0.9% | 15,100 |
| 2023/04/21 | 1,386 | 1,400 | 1,367 | 1,387 | -7 | -0.5% | 46,500 |
| 2023/04/20 | 1,400 | 1,405 | 1,388 | 1,394 | -15 | -1.1% | 43,600 |
| 2023/04/19 | 1,411 | 1,414 | 1,385 | 1,409 | +5 | +0.4% | 45,000 |
| 2023/04/18 | 1,418 | 1,420 | 1,395 | 1,404 | -17 | -1.2% | 52,200 |
| 2023/04/17 | 1,427 | 1,427 | 1,410 | 1,421 | ±0 | ±0% | 38,300 |
| 2023/04/14 | 1,439 | 1,439 | 1,417 | 1,421 | +1 | +0.1% | 46,700 |
| 2023/04/13 | 1,412 | 1,424 | 1,400 | 1,420 | +26 | +1.9% | 64,000 |
| 2023/04/12 | 1,358 | 1,400 | 1,350 | 1,394 | +36 | +2.7% | 66,300 |
| 2023/04/11 | 1,355 | 1,365 | 1,346 | 1,358 | +5 | +0.4% | 38,500 |
| 2023/04/10 | 1,356 | 1,361 | 1,342 | 1,353 | -1 | -0.1% | 52,700 |
| 2023/04/07 | 1,378 | 1,378 | 1,347 | 1,354 | +1 | +0.1% | 23,900 |
| 2023/04/06 | 1,396 | 1,397 | 1,345 | 1,353 | -61 | -4.3% | 70,700 |
| 2023/04/05 | 1,420 | 1,455 | 1,414 | 1,414 | -9 | -0.6% | 150,900 |
| 2023/04/04 | 1,410 | 1,424 | 1,399 | 1,423 | +15 | +1.1% | 48,200 |
| 2023/04/03 | 1,420 | 1,420 | 1,402 | 1,408 | +9 | +0.6% | 24,800 |
| 2023/03/31 | 1,401 | 1,404 | 1,389 | 1,399 | +8 | +0.6% | 49,900 |
| 2023/03/30 | 1,418 | 1,425 | 1,387 | 1,391 | -16 | -1.1% | 35,300 |
| 2023/03/29 | 1,384 | 1,407 | 1,371 | 1,407 | +31 | +2.3% | 68,500 |
| 2023/03/28 | 1,380 | 1,380 | 1,368 | 1,376 | ±0 | ±0% | 48,300 |
| 2023/03/27 | 1,365 | 1,404 | 1,363 | 1,376 | +17 | +1.3% | 84,100 |
| 2023/03/24 | 1,340 | 1,364 | 1,325 | 1,359 | +34 | +2.6% | 55,000 |
| 2023/03/23 | 1,333 | 1,333 | 1,301 | 1,325 | -17 | -1.3% | 79,400 |
| 2023/03/22 | 1,353 | 1,359 | 1,337 | 1,342 | +5 | +0.4% | 47,400 |
| 2023/03/20 | 1,344 | 1,353 | 1,331 | 1,337 | -7 | -0.5% | 44,300 |
| 2023/03/17 | 1,310 | 1,347 | 1,310 | 1,344 | +47 | +3.6% | 67,400 |
| 2023/03/16 | 1,285 | 1,303 | 1,265 | 1,297 | -13 | -1% | 127,500 |
| 2023/03/15 | 1,346 | 1,346 | 1,302 | 1,310 | -14 | -1.1% | 126,500 |
| 2023/03/14 | 1,354 | 1,354 | 1,302 | 1,324 | -63 | -4.5% | 198,700 |
| 2023/03/13 | 1,374 | 1,387 | 1,350 | 1,387 | -7 | -0.5% | 168,900 |
| 2023/03/10 | 1,420 | 1,424 | 1,394 | 1,394 | -33 | -2.3% | 137,600 |
| 2023/03/09 | 1,410 | 1,428 | 1,403 | 1,427 | +19 | +1.3% | 75,300 |
| 2023/03/08 | 1,411 | 1,412 | 1,402 | 1,408 | -8 | -0.6% | 68,500 |
| 2023/03/07 | 1,404 | 1,418 | 1,400 | 1,416 | +4 | +0.3% | 71,600 |
| 2023/03/06 | 1,408 | 1,421 | 1,402 | 1,412 | +9 | +0.6% | 76,500 |
| 2023/03/03 | 1,407 | 1,407 | 1,395 | 1,403 | +2 | +0.1% | 57,700 |
| 2023/03/02 | 1,400 | 1,401 | 1,387 | 1,401 | +1 | +0.1% | 58,000 |
| 2023/03/01 | 1,414 | 1,423 | 1,396 | 1,400 | -15 | -1.1% | 63,000 |
| 2023/02/28 | 1,417 | 1,421 | 1,411 | 1,415 | -2 | -0.1% | 46,500 |
| 2023/02/27 | 1,410 | 1,421 | 1,397 | 1,417 | +3 | +0.2% | 59,600 |
| 2023/02/24 | 1,444 | 1,444 | 1,412 | 1,414 | -30 | -2.1% | 67,600 |
| 2023/02/22 | 1,480 | 1,480 | 1,443 | 1,444 | -50 | -3.3% | 75,700 |
| 2023/02/21 | 1,504 | 1,513 | 1,494 | 1,494 | -10 | -0.7% | 34,300 |
551～
600
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
