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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,555 | 1,558 | 1,542 | 1,545 | -10 | -0.6% | 44,500 |
| 2024/12/13 | 1,534 | 1,565 | 1,534 | 1,555 | +20 | +1.3% | 58,600 |
| 2024/12/12 | 1,525 | 1,544 | 1,525 | 1,535 | +12 | +0.8% | 65,300 |
| 2024/12/11 | 1,511 | 1,528 | 1,510 | 1,523 | +12 | +0.8% | 57,600 |
| 2024/12/10 | 1,527 | 1,527 | 1,505 | 1,511 | -17 | -1.1% | 64,200 |
| 2024/12/09 | 1,520 | 1,530 | 1,507 | 1,528 | +11 | +0.7% | 67,500 |
| 2024/12/06 | 1,521 | 1,521 | 1,508 | 1,517 | -9 | -0.6% | 42,900 |
| 2024/12/05 | 1,521 | 1,533 | 1,516 | 1,526 | +11 | +0.7% | 42,500 |
| 2024/12/04 | 1,550 | 1,550 | 1,502 | 1,515 | -25 | -1.6% | 60,900 |
| 2024/12/03 | 1,505 | 1,552 | 1,505 | 1,540 | +35 | +2.3% | 124,800 |
| 2024/12/02 | 1,508 | 1,512 | 1,495 | 1,505 | +7 | +0.5% | 58,800 |
| 2024/11/29 | 1,500 | 1,500 | 1,491 | 1,498 | -2 | -0.1% | 41,100 |
| 2024/11/28 | 1,489 | 1,506 | 1,488 | 1,500 | +1 | +0.1% | 45,200 |
| 2024/11/27 | 1,505 | 1,505 | 1,482 | 1,499 | -9 | -0.6% | 65,800 |
| 2024/11/26 | 1,524 | 1,530 | 1,488 | 1,508 | -17 | -1.1% | 110,300 |
| 2024/11/25 | 1,564 | 1,568 | 1,518 | 1,525 | -24 | -1.5% | 82,900 |
| 2024/11/22 | 1,554 | 1,556 | 1,544 | 1,549 | -6 | -0.4% | 36,700 |
| 2024/11/21 | 1,553 | 1,560 | 1,543 | 1,555 | +16 | +1% | 38,300 |
| 2024/11/20 | 1,539 | 1,559 | 1,535 | 1,539 | ±0 | ±0% | 51,800 |
| 2024/11/19 | 1,529 | 1,544 | 1,529 | 1,539 | +10 | +0.7% | 26,100 |
| 2024/11/18 | 1,510 | 1,542 | 1,506 | 1,529 | +9 | +0.6% | 54,800 |
| 2024/11/15 | 1,530 | 1,535 | 1,517 | 1,520 | -10 | -0.7% | 89,200 |
| 2024/11/14 | 1,571 | 1,571 | 1,530 | 1,530 | -42 | -2.7% | 78,400 |
| 2024/11/13 | 1,562 | 1,587 | 1,562 | 1,572 | +16 | +1% | 70,100 |
| 2024/11/12 | 1,580 | 1,597 | 1,555 | 1,556 | -33 | -2.1% | 64,400 |
| 2024/11/11 | 1,594 | 1,596 | 1,577 | 1,589 | -1 | -0.1% | 21,300 |
| 2024/11/08 | 1,598 | 1,609 | 1,590 | 1,590 | -5 | -0.3% | 41,200 |
| 2024/11/07 | 1,582 | 1,598 | 1,569 | 1,595 | +35 | +2.2% | 61,400 |
| 2024/11/06 | 1,570 | 1,572 | 1,548 | 1,560 | -10 | -0.6% | 70,900 |
| 2024/11/05 | 1,583 | 1,590 | 1,552 | 1,570 | -22 | -1.4% | 71,100 |
| 2024/11/01 | 1,615 | 1,637 | 1,587 | 1,592 | -5 | -0.3% | 75,300 |
| 2024/10/31 | 1,618 | 1,618 | 1,589 | 1,597 | +5 | +0.3% | 68,400 |
| 2024/10/30 | 1,616 | 1,616 | 1,584 | 1,592 | -18 | -1.1% | 321,100 |
| 2024/10/29 | 1,605 | 1,616 | 1,592 | 1,610 | +10 | +0.6% | 28,000 |
| 2024/10/28 | 1,563 | 1,603 | 1,563 | 1,600 | +39 | +2.5% | 40,600 |
| 2024/10/25 | 1,570 | 1,572 | 1,556 | 1,561 | -16 | -1% | 44,100 |
| 2024/10/24 | 1,570 | 1,587 | 1,565 | 1,577 | +2 | +0.1% | 49,600 |
| 2024/10/23 | 1,589 | 1,600 | 1,575 | 1,575 | -15 | -0.9% | 48,000 |
| 2024/10/22 | 1,631 | 1,631 | 1,590 | 1,590 | -35 | -2.2% | 72,200 |
| 2024/10/21 | 1,635 | 1,650 | 1,622 | 1,625 | -6 | -0.4% | 57,900 |
| 2024/10/18 | 1,633 | 1,638 | 1,625 | 1,631 | +15 | +0.9% | 37,900 |
| 2024/10/17 | 1,639 | 1,646 | 1,614 | 1,616 | -24 | -1.5% | 53,000 |
| 2024/10/16 | 1,640 | 1,664 | 1,639 | 1,640 | -7 | -0.4% | 30,600 |
| 2024/10/15 | 1,651 | 1,661 | 1,647 | 1,647 | +6 | +0.4% | 45,700 |
| 2024/10/11 | 1,640 | 1,655 | 1,634 | 1,641 | -2 | -0.1% | 32,600 |
| 2024/10/10 | 1,659 | 1,660 | 1,635 | 1,643 | -17 | -1% | 31,100 |
| 2024/10/09 | 1,649 | 1,663 | 1,649 | 1,660 | +18 | +1.1% | 45,300 |
| 2024/10/08 | 1,650 | 1,650 | 1,626 | 1,642 | -12 | -0.7% | 62,100 |
| 2024/10/07 | 1,661 | 1,670 | 1,645 | 1,654 | -4 | -0.2% | 54,200 |
| 2024/10/04 | 1,670 | 1,692 | 1,658 | 1,658 | -12 | -0.7% | 58,600 |
151～
200
件表示中 / 4473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 | 163,700円 | +4.9% | +0.6% | 6.11% | 21.19倍 | 3.39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 |
| ＣＳＰ | 234,700円 | +6.4% | +2.9% | 2.56% | 11.31倍 | 0.86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 |
| シーユーシー | 115,100円 | +23.8% | -4.7% | 0.00% | 11.72倍 | 1.14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 |
| クリーク＆リバ | 149,700円 | +19.3% | +35.4% | 3.01% | 9.89倍 | 1.99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 |
| 日水コン | 288,600円 | +5.0% | +6.7% | 2.22% | 22.83倍 | 2.41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
