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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,800 | 1,815 | 1,765 | 1,808 | -31 | -1.7% | 79,100 |
| 2022/03/30 | 1,807 | 1,840 | 1,787 | 1,839 | +45 | +2.5% | 103,500 |
| 2022/03/29 | 1,737 | 1,794 | 1,725 | 1,794 | +82 | +4.8% | 82,300 |
| 2022/03/28 | 1,732 | 1,732 | 1,688 | 1,712 | -27 | -1.6% | 55,900 |
| 2022/03/25 | 1,724 | 1,755 | 1,709 | 1,739 | +27 | +1.6% | 58,400 |
| 2022/03/24 | 1,639 | 1,712 | 1,630 | 1,712 | +55 | +3.3% | 56,500 |
| 2022/03/23 | 1,630 | 1,671 | 1,622 | 1,657 | +33 | +2% | 88,500 |
| 2022/03/22 | 1,659 | 1,659 | 1,615 | 1,624 | -19 | -1.2% | 83,900 |
| 2022/03/18 | 1,601 | 1,643 | 1,600 | 1,643 | +43 | +2.7% | 51,800 |
| 2022/03/17 | 1,605 | 1,625 | 1,579 | 1,600 | +31 | +2% | 68,200 |
| 2022/03/16 | 1,568 | 1,569 | 1,524 | 1,569 | +31 | +2% | 53,300 |
| 2022/03/15 | 1,503 | 1,552 | 1,482 | 1,538 | +23 | +1.5% | 54,100 |
| 2022/03/14 | 1,501 | 1,521 | 1,475 | 1,515 | +27 | +1.8% | 47,400 |
| 2022/03/11 | 1,509 | 1,539 | 1,470 | 1,488 | -61 | -3.9% | 49,900 |
| 2022/03/10 | 1,527 | 1,554 | 1,494 | 1,549 | +117 | +8.2% | 101,000 |
| 2022/03/09 | 1,470 | 1,486 | 1,405 | 1,432 | -8 | -0.6% | 59,100 |
| 2022/03/08 | 1,428 | 1,491 | 1,416 | 1,440 | -4 | -0.3% | 81,500 |
| 2022/03/07 | 1,469 | 1,469 | 1,390 | 1,444 | -55 | -3.7% | 184,100 |
| 2022/03/04 | 1,514 | 1,514 | 1,471 | 1,499 | -55 | -3.5% | 87,600 |
| 2022/03/03 | 1,615 | 1,615 | 1,545 | 1,554 | -40 | -2.5% | 67,900 |
| 2022/03/02 | 1,608 | 1,650 | 1,576 | 1,594 | -51 | -3.1% | 62,900 |
| 2022/03/01 | 1,630 | 1,666 | 1,625 | 1,645 | +10 | +0.6% | 142,200 |
| 2022/02/28 | 1,620 | 1,642 | 1,590 | 1,635 | +20 | +1.2% | 90,600 |
| 2022/02/25 | 1,594 | 1,628 | 1,572 | 1,615 | +111 | +7.4% | 134,400 |
| 2022/02/24 | 1,557 | 1,562 | 1,486 | 1,504 | -83 | -5.2% | 75,000 |
| 2022/02/22 | 1,533 | 1,599 | 1,533 | 1,587 | +16 | +1% | 85,100 |
| 2022/02/21 | 1,567 | 1,583 | 1,541 | 1,571 | -15 | -0.9% | 39,800 |
| 2022/02/18 | 1,598 | 1,600 | 1,547 | 1,586 | -27 | -1.7% | 42,100 |
| 2022/02/17 | 1,620 | 1,652 | 1,600 | 1,613 | +33 | +2.1% | 76,100 |
| 2022/02/16 | 1,615 | 1,630 | 1,552 | 1,580 | -3 | -0.2% | 62,400 |
| 2022/02/15 | 1,611 | 1,629 | 1,580 | 1,583 | -28 | -1.7% | 53,200 |
| 2022/02/14 | 1,632 | 1,644 | 1,604 | 1,611 | -73 | -4.3% | 58,900 |
| 2022/02/10 | 1,701 | 1,701 | 1,667 | 1,684 | -10 | -0.6% | 71,000 |
| 2022/02/09 | 1,652 | 1,694 | 1,616 | 1,694 | +59 | +3.6% | 77,600 |
| 2022/02/08 | 1,651 | 1,670 | 1,607 | 1,635 | -6 | -0.4% | 105,900 |
| 2022/02/07 | 1,700 | 1,708 | 1,616 | 1,641 | -30 | -1.8% | 97,000 |
| 2022/02/04 | 1,649 | 1,676 | 1,622 | 1,671 | +9 | +0.5% | 107,700 |
| 2022/02/03 | 1,658 | 1,683 | 1,636 | 1,662 | -36 | -2.1% | 151,000 |
| 2022/02/02 | 1,630 | 1,711 | 1,615 | 1,698 | +101 | +6.3% | 169,300 |
| 2022/02/01 | 1,767 | 1,767 | 1,577 | 1,597 | +30 | +1.9% | 317,700 |
| 2022/01/31 | 1,536 | 1,607 | 1,501 | 1,567 | +108 | +7.4% | 369,800 |
| 2022/01/28 | 1,453 | 1,474 | 1,416 | 1,459 | +24 | +1.7% | 88,000 |
| 2022/01/27 | 1,513 | 1,520 | 1,423 | 1,435 | -63 | -4.2% | 123,300 |
| 2022/01/26 | 1,462 | 1,507 | 1,461 | 1,498 | +22 | +1.5% | 72,900 |
| 2022/01/25 | 1,555 | 1,562 | 1,469 | 1,476 | -63 | -4.1% | 99,000 |
| 2022/01/24 | 1,501 | 1,543 | 1,482 | 1,539 | +5 | +0.3% | 93,300 |
| 2022/01/21 | 1,528 | 1,535 | 1,484 | 1,534 | +1 | +0.1% | 78,000 |
| 2022/01/20 | 1,540 | 1,560 | 1,502 | 1,533 | +11 | +0.7% | 96,300 |
| 2022/01/19 | 1,560 | 1,575 | 1,513 | 1,522 | -76 | -4.8% | 91,900 |
| 2022/01/18 | 1,610 | 1,639 | 1,581 | 1,598 | -20 | -1.2% | 42,000 |
651～
700
件表示中 / 4307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 | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53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 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02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 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
市場注目の銘柄
チャート関連のコラム
