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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
701～
750
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
