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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,775 | 1,834 | 1,756 | 1,820 | +24 | +1.3% | 69,600 |
| 2022/08/30 | 1,749 | 1,805 | 1,731 | 1,796 | +54 | +3.1% | 81,700 |
| 2022/08/29 | 1,687 | 1,758 | 1,687 | 1,742 | +12 | +0.7% | 83,700 |
| 2022/08/26 | 1,747 | 1,747 | 1,711 | 1,730 | -1 | -0.1% | 77,500 |
| 2022/08/25 | 1,710 | 1,753 | 1,710 | 1,731 | +40 | +2.4% | 41,200 |
| 2022/08/24 | 1,694 | 1,727 | 1,680 | 1,691 | +17 | +1% | 38,500 |
| 2022/08/23 | 1,680 | 1,691 | 1,664 | 1,674 | -35 | -2% | 61,400 |
| 2022/08/22 | 1,736 | 1,743 | 1,705 | 1,709 | -53 | -3% | 46,200 |
| 2022/08/19 | 1,783 | 1,799 | 1,758 | 1,762 | -21 | -1.2% | 39,400 |
| 2022/08/18 | 1,750 | 1,794 | 1,724 | 1,783 | +11 | +0.6% | 62,200 |
| 2022/08/17 | 1,740 | 1,779 | 1,730 | 1,772 | +32 | +1.8% | 61,900 |
| 2022/08/16 | 1,702 | 1,748 | 1,702 | 1,740 | +29 | +1.7% | 37,300 |
| 2022/08/15 | 1,705 | 1,731 | 1,693 | 1,711 | +7 | +0.4% | 41,300 |
| 2022/08/12 | 1,680 | 1,730 | 1,680 | 1,704 | +39 | +2.3% | 61,000 |
| 2022/08/10 | 1,711 | 1,711 | 1,638 | 1,665 | -58 | -3.4% | 65,000 |
| 2022/08/09 | 1,683 | 1,743 | 1,676 | 1,723 | +82 | +5% | 122,000 |
| 2022/08/08 | 1,660 | 1,660 | 1,609 | 1,641 | -33 | -2% | 67,300 |
| 2022/08/05 | 1,672 | 1,710 | 1,666 | 1,674 | +13 | +0.8% | 74,000 |
| 2022/08/04 | 1,667 | 1,682 | 1,644 | 1,661 | +21 | +1.3% | 62,800 |
| 2022/08/03 | 1,646 | 1,662 | 1,598 | 1,640 | -1 | -0.1% | 50,500 |
| 2022/08/02 | 1,624 | 1,673 | 1,597 | 1,641 | +43 | +2.7% | 156,300 |
| 2022/08/01 | 1,575 | 1,625 | 1,530 | 1,598 | -49 | -3% | 171,700 |
| 2022/07/29 | 1,613 | 1,653 | 1,601 | 1,647 | +40 | +2.5% | 46,300 |
| 2022/07/28 | 1,603 | 1,618 | 1,579 | 1,607 | +44 | +2.8% | 44,600 |
| 2022/07/27 | 1,598 | 1,598 | 1,563 | 1,563 | -40 | -2.5% | 36,900 |
| 2022/07/26 | 1,618 | 1,623 | 1,599 | 1,603 | -19 | -1.2% | 21,400 |
| 2022/07/25 | 1,638 | 1,641 | 1,620 | 1,622 | -32 | -1.9% | 22,900 |
| 2022/07/22 | 1,656 | 1,664 | 1,621 | 1,654 | -3 | -0.2% | 34,900 |
| 2022/07/21 | 1,620 | 1,664 | 1,620 | 1,657 | +35 | +2.2% | 48,400 |
| 2022/07/20 | 1,600 | 1,628 | 1,585 | 1,622 | +54 | +3.4% | 41,900 |
| 2022/07/19 | 1,596 | 1,596 | 1,560 | 1,568 | +1 | +0.1% | 17,600 |
| 2022/07/15 | 1,594 | 1,597 | 1,561 | 1,567 | -13 | -0.8% | 22,400 |
| 2022/07/14 | 1,576 | 1,600 | 1,571 | 1,580 | -20 | -1.3% | 23,300 |
| 2022/07/13 | 1,557 | 1,600 | 1,551 | 1,600 | +29 | +1.8% | 33,200 |
| 2022/07/12 | 1,581 | 1,595 | 1,558 | 1,571 | -44 | -2.7% | 30,400 |
| 2022/07/11 | 1,580 | 1,638 | 1,580 | 1,615 | +35 | +2.2% | 37,300 |
| 2022/07/08 | 1,575 | 1,613 | 1,563 | 1,580 | +5 | +0.3% | 41,200 |
| 2022/07/07 | 1,559 | 1,590 | 1,551 | 1,575 | +12 | +0.8% | 26,900 |
| 2022/07/06 | 1,551 | 1,600 | 1,550 | 1,563 | +4 | +0.3% | 36,000 |
| 2022/07/05 | 1,575 | 1,593 | 1,548 | 1,559 | +24 | +1.6% | 34,900 |
| 2022/07/04 | 1,536 | 1,575 | 1,528 | 1,535 | -1 | -0.1% | 32,800 |
| 2022/07/01 | 1,585 | 1,589 | 1,516 | 1,536 | -68 | -4.2% | 61,900 |
| 2022/06/30 | 1,610 | 1,614 | 1,574 | 1,604 | -12 | -0.7% | 41,600 |
| 2022/06/29 | 1,561 | 1,629 | 1,538 | 1,616 | +36 | +2.3% | 89,900 |
| 2022/06/28 | 1,601 | 1,603 | 1,558 | 1,580 | -46 | -2.8% | 61,700 |
| 2022/06/27 | 1,650 | 1,666 | 1,615 | 1,626 | -5 | -0.3% | 45,200 |
| 2022/06/24 | 1,582 | 1,631 | 1,582 | 1,631 | +79 | +5.1% | 53,400 |
| 2022/06/23 | 1,515 | 1,561 | 1,515 | 1,552 | +37 | +2.4% | 24,500 |
| 2022/06/22 | 1,538 | 1,549 | 1,497 | 1,515 | -26 | -1.7% | 46,300 |
| 2022/06/21 | 1,499 | 1,547 | 1,496 | 1,541 | +39 | +2.6% | 37,800 |
651～
700
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
