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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,740 | 1,740 | 1,676 | 1,729 | -27 | -1.5% | 49,600 |
| 2022/05/24 | 1,780 | 1,780 | 1,743 | 1,756 | -32 | -1.8% | 32,400 |
| 2022/05/23 | 1,755 | 1,788 | 1,736 | 1,788 | +28 | +1.6% | 39,400 |
| 2022/05/20 | 1,750 | 1,771 | 1,728 | 1,760 | +23 | +1.3% | 35,300 |
| 2022/05/19 | 1,724 | 1,752 | 1,704 | 1,737 | -27 | -1.5% | 39,000 |
| 2022/05/18 | 1,745 | 1,803 | 1,740 | 1,764 | +34 | +2% | 56,400 |
| 2022/05/17 | 1,692 | 1,735 | 1,666 | 1,730 | +42 | +2.5% | 50,300 |
| 2022/05/16 | 1,708 | 1,732 | 1,657 | 1,688 | -18 | -1.1% | 58,000 |
| 2022/05/13 | 1,620 | 1,738 | 1,620 | 1,706 | +132 | +8.4% | 93,500 |
| 2022/05/12 | 1,640 | 1,640 | 1,564 | 1,574 | -87 | -5.2% | 61,100 |
| 2022/05/11 | 1,638 | 1,665 | 1,618 | 1,661 | +1 | +0.1% | 67,500 |
| 2022/05/10 | 1,670 | 1,670 | 1,595 | 1,660 | -33 | -1.9% | 91,200 |
| 2022/05/09 | 1,756 | 1,782 | 1,647 | 1,693 | -113 | -6.3% | 132,800 |
| 2022/05/06 | 1,775 | 1,810 | 1,751 | 1,806 | +62 | +3.6% | 97,700 |
| 2022/05/02 | 1,705 | 1,773 | 1,695 | 1,744 | +47 | +2.8% | 129,100 |
| 2022/04/28 | 1,699 | 1,705 | 1,663 | 1,697 | ±0 | ±0% | 68,900 |
| 2022/04/27 | 1,645 | 1,703 | 1,623 | 1,697 | +9 | +0.5% | 77,700 |
| 2022/04/26 | 1,654 | 1,694 | 1,633 | 1,688 | +66 | +4.1% | 32,800 |
| 2022/04/25 | 1,600 | 1,636 | 1,597 | 1,622 | -31 | -1.9% | 39,200 |
| 2022/04/22 | 1,677 | 1,680 | 1,616 | 1,653 | -55 | -3.2% | 72,400 |
| 2022/04/21 | 1,737 | 1,737 | 1,677 | 1,708 | -29 | -1.7% | 59,000 |
| 2022/04/20 | 1,746 | 1,771 | 1,723 | 1,737 | +25 | +1.5% | 38,100 |
| 2022/04/19 | 1,709 | 1,736 | 1,675 | 1,712 | -9 | -0.5% | 55,800 |
| 2022/04/18 | 1,770 | 1,770 | 1,703 | 1,721 | -15 | -0.9% | 33,900 |
| 2022/04/15 | 1,725 | 1,766 | 1,694 | 1,736 | +11 | +0.6% | 64,600 |
| 2022/04/14 | 1,748 | 1,752 | 1,716 | 1,725 | +4 | +0.2% | 58,200 |
| 2022/04/13 | 1,670 | 1,727 | 1,670 | 1,721 | +33 | +2% | 34,500 |
| 2022/04/12 | 1,680 | 1,724 | 1,680 | 1,688 | -15 | -0.9% | 37,400 |
| 2022/04/11 | 1,740 | 1,740 | 1,692 | 1,703 | -40 | -2.3% | 43,600 |
| 2022/04/08 | 1,750 | 1,782 | 1,722 | 1,743 | -31 | -1.7% | 50,000 |
| 2022/04/07 | 1,829 | 1,829 | 1,768 | 1,774 | -86 | -4.6% | 55,800 |
| 2022/04/06 | 1,889 | 1,896 | 1,830 | 1,860 | -30 | -1.6% | 45,600 |
| 2022/04/05 | 1,898 | 1,934 | 1,876 | 1,890 | +15 | +0.8% | 109,400 |
| 2022/04/04 | 1,799 | 1,875 | 1,765 | 1,875 | +112 | +6.4% | 86,700 |
| 2022/04/01 | 1,789 | 1,789 | 1,751 | 1,763 | -45 | -2.5% | 50,300 |
| 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 |
751～
800
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 | 161,500円 | +4.9% | +0.6% | 6.19% | 20.90倍 | 3.34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 | 149,100円 | +93.9% | - | 1.89% | 7.44倍 | 0.82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 | 230,200円 | +6.4% | +2.9% | 2.61% | 11.12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 | 146,300円 | +19.3% | +35.4% | 3.08% | 9.67倍 | 1.95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 | 110,900円 | +23.8% | -4.7% | 0.00% | 11.29倍 | 1.10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
