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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,670 | 1,692 | 1,658 | 1,658 | -12 | -0.7% | 58,600 |
| 2024/10/03 | 1,669 | 1,679 | 1,650 | 1,670 | +20 | +1.2% | 47,900 |
| 2024/10/02 | 1,650 | 1,658 | 1,643 | 1,650 | -9 | -0.5% | 43,300 |
| 2024/10/01 | 1,650 | 1,669 | 1,639 | 1,659 | +34 | +2.1% | 44,800 |
| 2024/09/30 | 1,611 | 1,635 | 1,611 | 1,625 | -48 | -2.9% | 59,000 |
| 2024/09/27 | 1,680 | 1,688 | 1,662 | 1,673 | -8 | -0.5% | 45,800 |
| 2024/09/26 | 1,650 | 1,681 | 1,649 | 1,681 | +41 | +2.5% | 71,800 |
| 2024/09/25 | 1,628 | 1,653 | 1,628 | 1,640 | -2 | -0.1% | 59,800 |
| 2024/09/24 | 1,643 | 1,652 | 1,635 | 1,642 | +2 | +0.1% | 50,800 |
| 2024/09/20 | 1,640 | 1,658 | 1,634 | 1,640 | +9 | +0.6% | 78,400 |
| 2024/09/19 | 1,611 | 1,637 | 1,600 | 1,631 | +26 | +1.6% | 88,700 |
| 2024/09/18 | 1,611 | 1,621 | 1,593 | 1,605 | +6 | +0.4% | 60,100 |
| 2024/09/17 | 1,629 | 1,632 | 1,583 | 1,599 | -22 | -1.4% | 79,600 |
| 2024/09/13 | 1,640 | 1,642 | 1,614 | 1,621 | -31 | -1.9% | 53,900 |
| 2024/09/12 | 1,644 | 1,670 | 1,635 | 1,652 | +36 | +2.2% | 73,400 |
| 2024/09/11 | 1,640 | 1,642 | 1,604 | 1,616 | -20 | -1.2% | 81,300 |
| 2024/09/10 | 1,669 | 1,678 | 1,636 | 1,636 | -20 | -1.2% | 67,400 |
| 2024/09/09 | 1,634 | 1,666 | 1,631 | 1,656 | -18 | -1.1% | 57,100 |
| 2024/09/06 | 1,696 | 1,696 | 1,662 | 1,674 | -22 | -1.3% | 40,000 |
| 2024/09/05 | 1,681 | 1,705 | 1,680 | 1,696 | +20 | +1.2% | 29,500 |
| 2024/09/04 | 1,695 | 1,716 | 1,675 | 1,676 | -53 | -3.1% | 63,500 |
| 2024/09/03 | 1,716 | 1,733 | 1,716 | 1,729 | +21 | +1.2% | 33,400 |
| 2024/09/02 | 1,741 | 1,743 | 1,702 | 1,708 | -33 | -1.9% | 60,900 |
| 2024/08/30 | 1,720 | 1,743 | 1,713 | 1,741 | +33 | +1.9% | 49,600 |
| 2024/08/29 | 1,710 | 1,718 | 1,702 | 1,708 | -3 | -0.2% | 30,700 |
| 2024/08/28 | 1,725 | 1,725 | 1,704 | 1,711 | -12 | -0.7% | 24,800 |
| 2024/08/27 | 1,714 | 1,730 | 1,710 | 1,723 | +9 | +0.5% | 19,700 |
| 2024/08/26 | 1,673 | 1,727 | 1,673 | 1,714 | +43 | +2.6% | 50,100 |
| 2024/08/23 | 1,677 | 1,679 | 1,660 | 1,671 | -6 | -0.4% | 40,300 |
| 2024/08/22 | 1,683 | 1,693 | 1,674 | 1,677 | -3 | -0.2% | 34,800 |
| 2024/08/21 | 1,685 | 1,705 | 1,680 | 1,680 | -25 | -1.5% | 41,700 |
| 2024/08/20 | 1,674 | 1,725 | 1,674 | 1,705 | +31 | +1.9% | 82,400 |
| 2024/08/19 | 1,691 | 1,698 | 1,674 | 1,674 | -30 | -1.8% | 71,000 |
| 2024/08/16 | 1,697 | 1,706 | 1,688 | 1,704 | +12 | +0.7% | 51,200 |
| 2024/08/15 | 1,708 | 1,713 | 1,685 | 1,692 | -3 | -0.2% | 49,400 |
| 2024/08/14 | 1,713 | 1,716 | 1,669 | 1,695 | -33 | -1.9% | 47,200 |
| 2024/08/13 | 1,709 | 1,728 | 1,693 | 1,728 | +23 | +1.3% | 44,900 |
| 2024/08/09 | 1,709 | 1,720 | 1,673 | 1,705 | +42 | +2.5% | 51,500 |
| 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 |
201～
250
件表示中 / 4474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 | 165,300円 | +4.9% | +0.6% | 6.05% | 21.40倍 | 3.42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 | 237,700円 | +6.4% | +2.9% | 2.52% | 11.46倍 | 0.87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 | 117,200円 | +23.8% | -4.7% | 0.00% | 11.93倍 | 1.16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 | 150,000円 | +19.3% | +35.4% | 3.00% | 9.91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 |
| ＷＤＢ | 171,600円 | 0.0% | -15.0% | 3.64% | 13.98倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
