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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/20 | 1,559 | 1,559 | 1,484 | 1,502 | +13 | +0.9% | 49,100 |
| 2022/06/17 | 1,502 | 1,528 | 1,485 | 1,489 | -46 | -3% | 54,000 |
| 2022/06/16 | 1,590 | 1,594 | 1,530 | 1,535 | -18 | -1.2% | 40,000 |
| 2022/06/15 | 1,600 | 1,615 | 1,537 | 1,553 | -53 | -3.3% | 53,000 |
| 2022/06/14 | 1,602 | 1,625 | 1,588 | 1,606 | -41 | -2.5% | 53,900 |
| 2022/06/13 | 1,650 | 1,665 | 1,636 | 1,647 | -43 | -2.5% | 32,500 |
| 2022/06/10 | 1,725 | 1,725 | 1,666 | 1,690 | -53 | -3% | 60,200 |
| 2022/06/09 | 1,729 | 1,753 | 1,691 | 1,743 | +26 | +1.5% | 50,800 |
| 2022/06/08 | 1,746 | 1,763 | 1,711 | 1,717 | -29 | -1.7% | 97,400 |
| 2022/06/07 | 1,760 | 1,772 | 1,736 | 1,746 | +1 | +0.1% | 26,000 |
| 2022/06/06 | 1,750 | 1,755 | 1,731 | 1,745 | -36 | -2% | 51,500 |
| 2022/06/03 | 1,778 | 1,786 | 1,750 | 1,781 | +25 | +1.4% | 36,700 |
| 2022/06/02 | 1,787 | 1,815 | 1,753 | 1,756 | -33 | -1.8% | 34,700 |
| 2022/06/01 | 1,784 | 1,791 | 1,760 | 1,789 | +12 | +0.7% | 33,800 |
| 2022/05/31 | 1,819 | 1,820 | 1,770 | 1,777 | -46 | -2.5% | 50,000 |
| 2022/05/30 | 1,765 | 1,824 | 1,755 | 1,823 | +69 | +3.9% | 106,600 |
| 2022/05/27 | 1,755 | 1,773 | 1,723 | 1,754 | -1 | -0.1% | 37,500 |
| 2022/05/26 | 1,720 | 1,773 | 1,720 | 1,755 | +26 | +1.5% | 32,500 |
| 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 |
751～
800
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
