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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 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 |
| 2022/10/19 | 1,715 | 1,738 | 1,708 | 1,714 | -31 | -1.8% | 39,400 |
| 2022/10/18 | 1,706 | 1,750 | 1,705 | 1,745 | +42 | +2.5% | 61,600 |
| 2022/10/17 | 1,687 | 1,706 | 1,673 | 1,703 | -6 | -0.4% | 38,100 |
| 2022/10/14 | 1,686 | 1,721 | 1,681 | 1,709 | +28 | +1.7% | 48,400 |
| 2022/10/13 | 1,710 | 1,710 | 1,672 | 1,681 | -26 | -1.5% | 36,900 |
| 2022/10/12 | 1,682 | 1,713 | 1,667 | 1,707 | +5 | +0.3% | 36,300 |
| 2022/10/11 | 1,682 | 1,715 | 1,668 | 1,702 | -14 | -0.8% | 47,600 |
| 2022/10/07 | 1,708 | 1,721 | 1,696 | 1,716 | +1 | +0.1% | 32,400 |
| 2022/10/06 | 1,683 | 1,715 | 1,670 | 1,715 | +14 | +0.8% | 56,600 |
| 2022/10/05 | 1,721 | 1,728 | 1,695 | 1,701 | +7 | +0.4% | 62,900 |
| 2022/10/04 | 1,671 | 1,702 | 1,666 | 1,694 | +54 | +3.3% | 33,600 |
| 2022/10/03 | 1,600 | 1,646 | 1,586 | 1,640 | +25 | +1.5% | 34,100 |
| 2022/09/30 | 1,630 | 1,630 | 1,598 | 1,615 | -20 | -1.2% | 22,700 |
| 2022/09/29 | 1,630 | 1,665 | 1,617 | 1,635 | +23 | +1.4% | 44,600 |
| 2022/09/28 | 1,597 | 1,630 | 1,583 | 1,612 | +24 | +1.5% | 49,200 |
| 2022/09/27 | 1,580 | 1,595 | 1,567 | 1,588 | +30 | +1.9% | 36,900 |
| 2022/09/26 | 1,566 | 1,584 | 1,554 | 1,558 | -36 | -2.3% | 26,200 |
| 2022/09/22 | 1,567 | 1,602 | 1,567 | 1,594 | -4 | -0.3% | 35,300 |
| 2022/09/21 | 1,630 | 1,630 | 1,571 | 1,598 | -32 | -2% | 45,400 |
| 2022/09/20 | 1,652 | 1,673 | 1,614 | 1,630 | -48 | -2.9% | 54,700 |
| 2022/09/16 | 1,677 | 1,689 | 1,650 | 1,678 | -14 | -0.8% | 48,000 |
| 2022/09/15 | 1,636 | 1,713 | 1,636 | 1,692 | +59 | +3.6% | 58,600 |
| 2022/09/14 | 1,616 | 1,643 | 1,616 | 1,633 | -46 | -2.7% | 39,600 |
| 2022/09/13 | 1,704 | 1,704 | 1,671 | 1,679 | -10 | -0.6% | 23,800 |
| 2022/09/12 | 1,694 | 1,702 | 1,665 | 1,689 | -3 | -0.2% | 23,600 |
| 2022/09/09 | 1,650 | 1,711 | 1,650 | 1,692 | +6 | +0.4% | 43,200 |
| 2022/09/08 | 1,690 | 1,701 | 1,671 | 1,686 | +2 | +0.1% | 28,400 |
| 2022/09/07 | 1,725 | 1,738 | 1,674 | 1,684 | -59 | -3.4% | 41,400 |
| 2022/09/06 | 1,761 | 1,768 | 1,723 | 1,743 | -31 | -1.7% | 42,700 |
| 2022/09/05 | 1,723 | 1,784 | 1,712 | 1,774 | +51 | +3% | 59,900 |
| 2022/09/02 | 1,769 | 1,769 | 1,708 | 1,723 | -6 | -0.3% | 34,900 |
| 2022/09/01 | 1,780 | 1,780 | 1,722 | 1,729 | -91 | -5% | 52,300 |
601～
650
件表示中 / 4410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 | 153,900円 | +7.9% | +3.1% | 6.50% | 19.13倍 | 3.51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 |
| 日本ケア | 204,400円 | +10.2% | +13.6% | 3.42% | 17.64倍 | 1.96倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| シーティーエス | 78,900円 | +8.2% | +5.9% | 3.17% | 16.46倍 | 2.67倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＫＮＴＣＴ | 117,600円 | +11.6% | -6.0% | 0.00% | 4.28倍 | 8.77倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 190,600円 | +1.4% | - | 1.68% | 14.94倍 | 5.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
