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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/05/29 | 1,785 | 1,786 | 1,755 | 1,755 | -25 | -1.4% | 49,900 |
| 2024/05/28 | 1,804 | 1,812 | 1,780 | 1,780 | -17 | -0.9% | 70,400 |
| 2024/05/27 | 1,805 | 1,810 | 1,776 | 1,797 | -16 | -0.9% | 73,000 |
| 2024/05/24 | 1,798 | 1,826 | 1,792 | 1,813 | +1 | +0.1% | 75,200 |
| 2024/05/23 | 1,816 | 1,817 | 1,806 | 1,812 | -4 | -0.2% | 29,200 |
| 2024/05/22 | 1,839 | 1,844 | 1,816 | 1,816 | -8 | -0.4% | 46,300 |
| 2024/05/21 | 1,820 | 1,848 | 1,820 | 1,824 | +11 | +0.6% | 70,700 |
| 2024/05/20 | 1,826 | 1,840 | 1,809 | 1,813 | -13 | -0.7% | 49,400 |
| 2024/05/17 | 1,830 | 1,858 | 1,825 | 1,826 | -8 | -0.4% | 66,200 |
| 2024/05/16 | 1,851 | 1,855 | 1,834 | 1,834 | -18 | -1% | 51,600 |
| 2024/05/15 | 1,838 | 1,855 | 1,819 | 1,852 | +14 | +0.8% | 71,000 |
| 2024/05/14 | 1,816 | 1,841 | 1,815 | 1,838 | +15 | +0.8% | 80,000 |
251～
300
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
