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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,622 | 1,629 | 1,609 | 1,615 | -7 | -0.4% | 33,900 |
| 2025/07/01 | 1,642 | 1,643 | 1,621 | 1,622 | -20 | -1.2% | 33,200 |
| 2025/06/30 | 1,622 | 1,647 | 1,611 | 1,642 | +37 | +2.3% | 74,900 |
| 2025/06/27 | 1,615 | 1,629 | 1,602 | 1,605 | -8 | -0.5% | 46,700 |
| 2025/06/26 | 1,619 | 1,628 | 1,606 | 1,613 | -8 | -0.5% | 33,500 |
| 2025/06/25 | 1,616 | 1,624 | 1,609 | 1,621 | -3 | -0.2% | 33,100 |
| 2025/06/24 | 1,634 | 1,638 | 1,617 | 1,624 | ±0 | ±0% | 38,700 |
| 2025/06/23 | 1,603 | 1,625 | 1,580 | 1,624 | +11 | +0.7% | 44,100 |
| 2025/06/20 | 1,616 | 1,619 | 1,601 | 1,613 | -5 | -0.3% | 44,400 |
| 2025/06/19 | 1,622 | 1,632 | 1,618 | 1,618 | -16 | -1% | 26,100 |
| 2025/06/18 | 1,618 | 1,635 | 1,618 | 1,634 | +6 | +0.4% | 19,900 |
| 2025/06/17 | 1,600 | 1,633 | 1,600 | 1,628 | +13 | +0.8% | 38,000 |
| 2025/06/16 | 1,614 | 1,615 | 1,593 | 1,615 | +26 | +1.6% | 21,600 |
| 2025/06/13 | 1,618 | 1,619 | 1,589 | 1,589 | -30 | -1.9% | 39,300 |
| 2025/06/12 | 1,629 | 1,634 | 1,611 | 1,619 | -19 | -1.2% | 27,600 |
| 2025/06/11 | 1,616 | 1,643 | 1,616 | 1,638 | +20 | +1.2% | 38,300 |
| 2025/06/10 | 1,632 | 1,639 | 1,616 | 1,618 | -11 | -0.7% | 36,200 |
| 2025/06/09 | 1,621 | 1,630 | 1,615 | 1,629 | +5 | +0.3% | 26,000 |
| 2025/06/06 | 1,620 | 1,632 | 1,615 | 1,624 | +1 | +0.1% | 64,300 |
| 2025/06/05 | 1,599 | 1,649 | 1,594 | 1,623 | +31 | +1.9% | 128,500 |
| 2025/06/04 | 1,600 | 1,611 | 1,592 | 1,592 | ±0 | ±0% | 40,700 |
| 2025/06/03 | 1,602 | 1,604 | 1,592 | 1,592 | -8 | -0.5% | 33,200 |
| 2025/06/02 | 1,593 | 1,601 | 1,592 | 1,600 | +7 | +0.4% | 39,000 |
| 2025/05/30 | 1,581 | 1,596 | 1,577 | 1,593 | +9 | +0.6% | 36,100 |
| 2025/05/29 | 1,596 | 1,596 | 1,580 | 1,584 | -8 | -0.5% | 35,200 |
| 2025/05/28 | 1,590 | 1,607 | 1,590 | 1,592 | +9 | +0.6% | 51,100 |
| 2025/05/27 | 1,582 | 1,590 | 1,577 | 1,583 | +14 | +0.9% | 31,700 |
| 2025/05/26 | 1,561 | 1,580 | 1,561 | 1,569 | +8 | +0.5% | 26,100 |
| 2025/05/23 | 1,567 | 1,572 | 1,559 | 1,561 | -17 | -1.1% | 27,300 |
| 2025/05/22 | 1,562 | 1,583 | 1,560 | 1,578 | +7 | +0.4% | 22,000 |
| 2025/05/21 | 1,585 | 1,592 | 1,570 | 1,571 | -16 | -1% | 36,600 |
| 2025/05/20 | 1,601 | 1,611 | 1,587 | 1,587 | -18 | -1.1% | 50,100 |
| 2025/05/19 | 1,620 | 1,635 | 1,598 | 1,605 | +17 | +1.1% | 108,200 |
| 2025/05/16 | 1,568 | 1,590 | 1,554 | 1,588 | +20 | +1.3% | 87,900 |
| 2025/05/15 | 1,560 | 1,574 | 1,544 | 1,568 | +4 | +0.3% | 72,000 |
| 2025/05/14 | 1,538 | 1,567 | 1,528 | 1,564 | +23 | +1.5% | 61,300 |
| 2025/05/13 | 1,572 | 1,573 | 1,537 | 1,541 | -28 | -1.8% | 68,300 |
| 2025/05/12 | 1,560 | 1,573 | 1,543 | 1,569 | +34 | +2.2% | 62,900 |
| 2025/05/09 | 1,532 | 1,585 | 1,515 | 1,535 | +12 | +0.8% | 136,600 |
| 2025/05/08 | 1,530 | 1,532 | 1,512 | 1,523 | ±0 | ±0% | 48,100 |
| 2025/05/07 | 1,550 | 1,580 | 1,501 | 1,523 | -58 | -3.7% | 187,400 |
| 2025/05/02 | 1,570 | 1,611 | 1,538 | 1,581 | +51 | +3.3% | 168,800 |
| 2025/05/01 | 1,530 | 1,540 | 1,523 | 1,530 | -16 | -1% | 53,200 |
| 2025/04/30 | 1,535 | 1,546 | 1,526 | 1,546 | +7 | +0.5% | 24,500 |
| 2025/04/28 | 1,522 | 1,546 | 1,522 | 1,539 | +11 | +0.7% | 55,100 |
| 2025/04/25 | 1,530 | 1,530 | 1,511 | 1,528 | +17 | +1.1% | 29,100 |
| 2025/04/24 | 1,525 | 1,525 | 1,508 | 1,511 | -11 | -0.7% | 27,800 |
| 2025/04/23 | 1,530 | 1,530 | 1,518 | 1,522 | +6 | +0.4% | 21,700 |
| 2025/04/22 | 1,508 | 1,528 | 1,499 | 1,516 | -2 | -0.1% | 28,900 |
| 2025/04/21 | 1,510 | 1,527 | 1,504 | 1,518 | +8 | +0.5% | 25,400 |
51～
100
件表示中 / 4504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 | 164,800円 | +4.9% | +0.6% | 6.07% | 21.33倍 | 3.41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 |
| ＦＲＯＮＴＥＯ | 89,400円 | +14.8% | +31.7% | 0.00% | 57.02倍 | 11.83倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
| クリーク＆リバ | 150,900円 | +19.3% | +35.4% | 2.98% | 9.97倍 | 2.01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 |
| ＦＦＪ | 184,600円 | +9.4% | +10.9% | 2.44% | 17.64倍 | 2.49倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| ユカリア | 90,700円 | +19.6% | -4.4% | 0.00% | 12.38倍 | 1.74倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
