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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,685 | 1,708 | 1,661 | 1,663 | -21 | -1.2% | 51,100 |
| 2024/08/07 | 1,660 | 1,708 | 1,649 | 1,684 | -4 | -0.2% | 91,700 |
| 2024/08/06 | 1,550 | 1,693 | 1,550 | 1,688 | +171 | +11.3% | 170,500 |
| 2024/08/05 | 1,619 | 1,654 | 1,495 | 1,517 | -183 | -10.8% | 193,800 |
| 2024/08/02 | 1,776 | 1,787 | 1,700 | 1,700 | -112 | -6.2% | 150,800 |
| 2024/08/01 | 1,864 | 1,864 | 1,780 | 1,812 | -66 | -3.5% | 150,200 |
| 2024/07/31 | 1,888 | 1,888 | 1,846 | 1,878 | -14 | -0.7% | 53,900 |
| 2024/07/30 | 1,889 | 1,897 | 1,885 | 1,892 | -21 | -1.1% | 31,000 |
| 2024/07/29 | 1,910 | 1,913 | 1,888 | 1,913 | +25 | +1.3% | 43,100 |
| 2024/07/26 | 1,888 | 1,907 | 1,883 | 1,888 | ±0 | ±0% | 43,200 |
| 2024/07/25 | 1,883 | 1,897 | 1,869 | 1,888 | +2 | +0.1% | 54,600 |
| 2024/07/24 | 1,913 | 1,936 | 1,880 | 1,886 | -28 | -1.5% | 139,900 |
| 2024/07/23 | 1,852 | 1,914 | 1,852 | 1,914 | +66 | +3.6% | 65,000 |
| 2024/07/22 | 1,879 | 1,879 | 1,846 | 1,848 | -26 | -1.4% | 59,200 |
| 2024/07/19 | 1,880 | 1,889 | 1,867 | 1,874 | -5 | -0.3% | 32,300 |
| 2024/07/18 | 1,898 | 1,902 | 1,875 | 1,879 | -23 | -1.2% | 63,300 |
| 2024/07/17 | 1,933 | 1,934 | 1,902 | 1,902 | -23 | -1.2% | 72,800 |
| 2024/07/16 | 1,930 | 1,935 | 1,920 | 1,925 | ±0 | ±0% | 55,100 |
| 2024/07/12 | 1,930 | 1,956 | 1,915 | 1,925 | -20 | -1% | 79,700 |
| 2024/07/11 | 1,940 | 1,948 | 1,930 | 1,945 | +17 | +0.9% | 53,100 |
| 2024/07/10 | 1,938 | 1,943 | 1,912 | 1,928 | -10 | -0.5% | 55,000 |
| 2024/07/09 | 1,939 | 1,970 | 1,931 | 1,938 | +20 | +1% | 185,600 |
| 2024/07/08 | 1,931 | 1,931 | 1,909 | 1,918 | -12 | -0.6% | 44,400 |
| 2024/07/05 | 1,922 | 1,936 | 1,912 | 1,930 | +10 | +0.5% | 39,000 |
| 2024/07/04 | 1,937 | 1,941 | 1,917 | 1,920 | +2 | +0.1% | 65,200 |
| 2024/07/03 | 1,924 | 1,924 | 1,910 | 1,918 | +7 | +0.4% | 46,000 |
| 2024/07/02 | 1,927 | 1,939 | 1,908 | 1,911 | +9 | +0.5% | 63,500 |
| 2024/07/01 | 1,927 | 1,945 | 1,902 | 1,902 | -23 | -1.2% | 80,900 |
| 2024/06/28 | 1,906 | 1,928 | 1,885 | 1,925 | +18 | +0.9% | 69,100 |
| 2024/06/27 | 1,886 | 1,909 | 1,886 | 1,907 | +4 | +0.2% | 53,000 |
| 2024/06/26 | 1,904 | 1,911 | 1,880 | 1,903 | +12 | +0.6% | 58,900 |
| 2024/06/25 | 1,892 | 1,902 | 1,880 | 1,891 | -1 | -0.1% | 54,900 |
| 2024/06/24 | 1,904 | 1,911 | 1,890 | 1,892 | +6 | +0.3% | 50,800 |
| 2024/06/21 | 1,935 | 1,938 | 1,886 | 1,886 | -54 | -2.8% | 67,700 |
| 2024/06/20 | 1,916 | 1,940 | 1,916 | 1,940 | +25 | +1.3% | 103,500 |
| 2024/06/19 | 1,917 | 1,925 | 1,907 | 1,915 | -2 | -0.1% | 59,600 |
| 2024/06/18 | 1,907 | 1,917 | 1,905 | 1,917 | +10 | +0.5% | 63,700 |
| 2024/06/17 | 1,907 | 1,908 | 1,886 | 1,907 | ±0 | ±0% | 46,200 |
| 2024/06/14 | 1,900 | 1,915 | 1,896 | 1,907 | +16 | +0.8% | 62,000 |
| 2024/06/13 | 1,898 | 1,908 | 1,871 | 1,891 | +17 | +0.9% | 81,900 |
| 2024/06/12 | 1,900 | 1,913 | 1,871 | 1,874 | -22 | -1.2% | 64,200 |
| 2024/06/11 | 1,885 | 1,901 | 1,885 | 1,896 | +10 | +0.5% | 42,000 |
| 2024/06/10 | 1,895 | 1,897 | 1,879 | 1,886 | -9 | -0.5% | 49,200 |
| 2024/06/07 | 1,902 | 1,907 | 1,888 | 1,895 | -9 | -0.5% | 68,900 |
| 2024/06/06 | 1,880 | 1,908 | 1,880 | 1,904 | +14 | +0.7% | 82,200 |
| 2024/06/05 | 1,886 | 1,890 | 1,875 | 1,890 | +5 | +0.3% | 57,400 |
| 2024/06/04 | 1,853 | 1,894 | 1,851 | 1,885 | +37 | +2% | 107,000 |
| 2024/06/03 | 1,823 | 1,848 | 1,820 | 1,848 | +25 | +1.4% | 46,700 |
| 2024/05/31 | 1,789 | 1,827 | 1,787 | 1,823 | +42 | +2.4% | 75,000 |
| 2024/05/30 | 1,750 | 1,784 | 1,746 | 1,781 | +26 | +1.5% | 56,700 |
201～
250
件表示中 / 4436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 | 162,400円 | +4.9% | +0.6% | 6.16% | 21.02倍 | 3.36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 | 149,800円 | +19.3% | +35.4% | 3.00% | 9.90倍 | 2.00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 |
| 燦ＨＤ | 148,900円 | +93.9% | - | 1.90% | 7.43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 |
| ＭＳＯＬ | 202,500円 | +1.4% | - | 1.58% | 15.89倍 | 6.01倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 57,000円 | +22.8% | +25.2% | 4.56% | 11.17倍 | 1.95倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
