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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/17 | 1,624 | 1,654 | 1,599 | 1,618 | -6 | -0.4% | 48,100 |
| 2022/01/14 | 1,650 | 1,650 | 1,573 | 1,624 | -41 | -2.5% | 160,500 |
| 2022/01/13 | 1,733 | 1,733 | 1,661 | 1,665 | -74 | -4.3% | 77,900 |
| 2022/01/12 | 1,721 | 1,780 | 1,715 | 1,739 | +43 | +2.5% | 111,300 |
| 2022/01/11 | 1,700 | 1,728 | 1,671 | 1,696 | -4 | -0.2% | 72,300 |
| 2022/01/07 | 1,683 | 1,719 | 1,652 | 1,700 | +38 | +2.3% | 106,300 |
| 2022/01/06 | 1,748 | 1,751 | 1,655 | 1,662 | -107 | -6% | 189,400 |
| 2022/01/05 | 1,830 | 1,832 | 1,757 | 1,769 | -67 | -3.6% | 105,900 |
| 2022/01/04 | 1,870 | 1,890 | 1,827 | 1,836 | -21 | -1.1% | 64,400 |
| 2021/12/30 | 1,855 | 1,866 | 1,830 | 1,857 | -20 | -1.1% | 65,500 |
| 2021/12/29 | 1,854 | 1,879 | 1,842 | 1,877 | +37 | +2% | 48,600 |
| 2021/12/28 | 1,824 | 1,851 | 1,824 | 1,840 | +22 | +1.2% | 60,900 |
| 2021/12/27 | 1,841 | 1,845 | 1,805 | 1,818 | -19 | -1% | 76,200 |
| 2021/12/24 | 1,830 | 1,886 | 1,827 | 1,837 | +7 | +0.4% | 56,200 |
| 2021/12/23 | 1,836 | 1,859 | 1,827 | 1,830 | +6 | +0.3% | 38,600 |
| 2021/12/22 | 1,820 | 1,839 | 1,805 | 1,824 | +39 | +2.2% | 62,700 |
| 2021/12/21 | 1,808 | 1,814 | 1,760 | 1,785 | +11 | +0.6% | 52,800 |
| 2021/12/20 | 1,780 | 1,817 | 1,762 | 1,774 | +15 | +0.9% | 118,900 |
| 2021/12/17 | 1,799 | 1,829 | 1,748 | 1,759 | -71 | -3.9% | 98,300 |
| 2021/12/16 | 1,883 | 1,899 | 1,819 | 1,830 | -19 | -1% | 85,000 |
| 2021/12/15 | 1,842 | 1,876 | 1,827 | 1,849 | +8 | +0.4% | 55,400 |
| 2021/12/14 | 1,900 | 1,907 | 1,830 | 1,841 | -80 | -4.2% | 92,000 |
| 2021/12/13 | 1,937 | 1,967 | 1,908 | 1,921 | -14 | -0.7% | 54,900 |
| 2021/12/10 | 1,985 | 1,985 | 1,930 | 1,935 | -59 | -3% | 74,500 |
| 2021/12/09 | 2,031 | 2,045 | 1,988 | 1,994 | -37 | -1.8% | 43,500 |
| 2021/12/08 | 2,070 | 2,092 | 2,021 | 2,031 | +5 | +0.2% | 51,800 |
| 2021/12/07 | 1,951 | 2,037 | 1,951 | 2,026 | +83 | +4.3% | 85,800 |
| 2021/12/06 | 2,000 | 2,000 | 1,936 | 1,943 | -67 | -3.3% | 75,300 |
| 2021/12/03 | 2,004 | 2,025 | 1,973 | 2,010 | +12 | +0.6% | 79,000 |
| 2021/12/02 | 2,005 | 2,050 | 1,989 | 1,998 | -22 | -1.1% | 73,500 |
| 2021/12/01 | 2,014 | 2,040 | 1,968 | 2,020 | +14 | +0.7% | 110,700 |
| 2021/11/30 | 2,057 | 2,116 | 2,003 | 2,006 | -5 | -0.2% | 78,600 |
851～
900
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
