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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,641 | 1,671 | 1,641 | 1,648 | +7 | +0.4% | 20,300 |
| 2022/12/29 | 1,649 | 1,649 | 1,615 | 1,641 | +11 | +0.7% | 23,100 |
| 2022/12/28 | 1,672 | 1,674 | 1,625 | 1,630 | -42 | -2.5% | 25,900 |
| 2022/12/27 | 1,640 | 1,680 | 1,639 | 1,672 | +32 | +2% | 24,000 |
| 2022/12/26 | 1,642 | 1,664 | 1,627 | 1,640 | +3 | +0.2% | 17,000 |
| 2022/12/23 | 1,647 | 1,647 | 1,613 | 1,637 | -29 | -1.7% | 24,600 |
| 2022/12/22 | 1,618 | 1,687 | 1,618 | 1,666 | +48 | +3% | 43,800 |
| 2022/12/21 | 1,630 | 1,649 | 1,605 | 1,618 | -4 | -0.2% | 72,700 |
| 2022/12/20 | 1,709 | 1,709 | 1,611 | 1,622 | -74 | -4.4% | 55,500 |
| 2022/12/19 | 1,692 | 1,710 | 1,680 | 1,696 | +4 | +0.2% | 21,400 |
| 2022/12/16 | 1,689 | 1,717 | 1,675 | 1,692 | -14 | -0.8% | 39,400 |
| 2022/12/15 | 1,728 | 1,728 | 1,706 | 1,706 | -20 | -1.2% | 28,900 |
| 2022/12/14 | 1,733 | 1,734 | 1,719 | 1,726 | ±0 | ±0% | 28,100 |
| 2022/12/13 | 1,740 | 1,740 | 1,717 | 1,726 | -8 | -0.5% | 26,100 |
| 2022/12/12 | 1,740 | 1,749 | 1,723 | 1,734 | -7 | -0.4% | 31,200 |
| 2022/12/09 | 1,726 | 1,750 | 1,725 | 1,741 | -5 | -0.3% | 29,000 |
| 2022/12/08 | 1,748 | 1,760 | 1,737 | 1,746 | -17 | -1% | 35,700 |
| 2022/12/07 | 1,744 | 1,794 | 1,744 | 1,763 | +6 | +0.3% | 22,800 |
| 2022/12/06 | 1,783 | 1,788 | 1,750 | 1,757 | -39 | -2.2% | 38,000 |
| 2022/12/05 | 1,825 | 1,825 | 1,779 | 1,796 | -23 | -1.3% | 35,000 |
| 2022/12/02 | 1,849 | 1,849 | 1,807 | 1,819 | -43 | -2.3% | 42,700 |
| 2022/12/01 | 1,888 | 1,895 | 1,841 | 1,862 | ±0 | ±0% | 30,100 |
| 2022/11/30 | 1,879 | 1,882 | 1,847 | 1,862 | -23 | -1.2% | 40,500 |
| 2022/11/29 | 1,885 | 1,899 | 1,862 | 1,885 | -23 | -1.2% | 59,000 |
| 2022/11/28 | 1,954 | 1,954 | 1,887 | 1,908 | -22 | -1.1% | 27,700 |
| 2022/11/25 | 1,910 | 1,976 | 1,910 | 1,930 | -20 | -1% | 47,600 |
| 2022/11/24 | 1,909 | 1,965 | 1,909 | 1,950 | +80 | +4.3% | 72,600 |
| 2022/11/22 | 1,807 | 1,875 | 1,791 | 1,870 | +66 | +3.7% | 86,500 |
| 2022/11/21 | 1,775 | 1,809 | 1,774 | 1,804 | +33 | +1.9% | 33,000 |
| 2022/11/18 | 1,755 | 1,776 | 1,738 | 1,771 | +10 | +0.6% | 32,600 |
| 2022/11/17 | 1,717 | 1,764 | 1,717 | 1,761 | +40 | +2.3% | 32,700 |
| 2022/11/16 | 1,720 | 1,732 | 1,718 | 1,721 | -15 | -0.9% | 13,500 |
| 2022/11/15 | 1,720 | 1,737 | 1,713 | 1,736 | +14 | +0.8% | 27,800 |
| 2022/11/14 | 1,726 | 1,747 | 1,722 | 1,722 | -26 | -1.5% | 26,200 |
| 2022/11/11 | 1,750 | 1,767 | 1,718 | 1,748 | +20 | +1.2% | 24,100 |
| 2022/11/10 | 1,699 | 1,757 | 1,699 | 1,728 | -7 | -0.4% | 38,300 |
| 2022/11/09 | 1,765 | 1,774 | 1,731 | 1,735 | -30 | -1.7% | 22,100 |
| 2022/11/08 | 1,680 | 1,771 | 1,680 | 1,765 | +95 | +5.7% | 93,000 |
| 2022/11/07 | 1,653 | 1,678 | 1,646 | 1,670 | +21 | +1.3% | 35,600 |
| 2022/11/04 | 1,684 | 1,684 | 1,641 | 1,649 | -52 | -3.1% | 65,800 |
| 2022/11/02 | 1,744 | 1,744 | 1,682 | 1,701 | -46 | -2.6% | 60,700 |
| 2022/11/01 | 1,720 | 1,766 | 1,710 | 1,747 | +26 | +1.5% | 41,300 |
| 2022/10/31 | 1,722 | 1,732 | 1,700 | 1,721 | +4 | +0.2% | 38,000 |
| 2022/10/28 | 1,710 | 1,725 | 1,676 | 1,717 | -14 | -0.8% | 242,500 |
| 2022/10/27 | 1,735 | 1,753 | 1,713 | 1,731 | -43 | -2.4% | 52,100 |
| 2022/10/26 | 1,764 | 1,799 | 1,760 | 1,774 | +27 | +1.5% | 56,700 |
| 2022/10/25 | 1,727 | 1,755 | 1,709 | 1,747 | +22 | +1.3% | 48,800 |
| 2022/10/24 | 1,716 | 1,739 | 1,716 | 1,725 | +9 | +0.5% | 26,700 |
| 2022/10/21 | 1,699 | 1,720 | 1,699 | 1,716 | +15 | +0.9% | 36,300 |
| 2022/10/20 | 1,687 | 1,708 | 1,665 | 1,701 | -13 | -0.8% | 45,100 |
601～
650
件表示中 / 4442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 | 163,100円 | +4.9% | +0.6% | 6.13% | 21.11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 | 152,100円 | +93.9% | - | 1.86% | 7.59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 |
| ＣＳＰ | 230,900円 | +6.4% | +2.9% | 2.60% | 11.15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 | 144,900円 | +19.3% | +35.4% | 3.11% | 9.58倍 | 1.93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 |
| シーユーシー | 109,600円 | +23.8% | -4.7% | 0.00% | 11.16倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
