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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 85.3 | 85.3 | 82.7 | 82.7 | -3 | -3.5% | 6,300 |
| 2011/10/25 | 86.3 | 86.3 | 83 | 85.7 | +2 | +2.4% | 9,900 |
| 2011/10/24 | 83.7 | 84.7 | 83 | 83.7 | +0.7 | +0.8% | 7,500 |
| 2011/10/21 | 87 | 87.3 | 80.3 | 83 | -0.7 | -0.8% | 51,000 |
| 2011/10/20 | 84.3 | 85 | 83.3 | 83.7 | -2.3 | -2.7% | 10,500 |
| 2011/10/19 | 86 | 86 | 84 | 86 | +1.3 | +1.5% | 3,300 |
| 2011/10/18 | 86.7 | 86.7 | 84.7 | 84.7 | +0.7 | +0.8% | 6,000 |
| 2011/10/17 | 87 | 87 | 84 | 84 | -2.3 | -2.7% | 12,300 |
| 2011/10/14 | 82 | 86.7 | 82 | 86.3 | +3 | +3.6% | 22,500 |
| 2011/10/13 | 83.3 | 83.3 | 80.3 | 83.3 | ±0 | ±0% | 21,900 |
| 2011/10/12 | 82.7 | 83.3 | 80 | 83.3 | +0.3 | +0.4% | 3,600 |
| 2011/10/11 | 85 | 85 | 82.3 | 83 | -0.3 | -0.4% | 17,400 |
| 2011/10/07 | 80 | 83.3 | 76.7 | 83.3 | +3.3 | +4.1% | 18,900 |
| 2011/10/06 | 80 | 80 | 80 | 80 | +1.7 | +2.2% | 300 |
| 2011/10/05 | 81.3 | 81.7 | 78.3 | 78.3 | -2.7 | -3.3% | 9,000 |
| 2011/10/04 | 79.7 | 81.3 | 78.7 | 81 | -2.3 | -2.8% | 10,200 |
| 2011/10/03 | 84.3 | 85.7 | 81.7 | 83.3 | +0.3 | +0.4% | 4,800 |
| 2011/09/30 | 81 | 83.3 | 80 | 83 | +2.3 | +2.9% | 9,600 |
| 2011/09/29 | 78.7 | 80.7 | 78.7 | 80.7 | +1.7 | +2.2% | 7,500 |
| 2011/09/28 | 83.3 | 83.3 | 78.7 | 79 | ±0 | ±0% | 13,200 |
| 2011/09/27 | 79.7 | 80.7 | 79 | 79 | -2 | -2.5% | 8,100 |
| 2011/09/26 | 84.3 | 84.3 | 77.7 | 81 | -0.7 | -0.9% | 24,000 |
| 2011/09/22 | 80.7 | 83.3 | 79.3 | 81.7 | -1 | -1.2% | 18,600 |
| 2011/09/21 | 83.3 | 83.3 | 82.3 | 82.7 | -0.6 | -0.7% | 2,400 |
| 2011/09/20 | 83.7 | 83.7 | 82.3 | 83.3 | -2 | -2.3% | 8,100 |
| 2011/09/16 | 84 | 85.3 | 83 | 85.3 | +3 | +3.6% | 9,300 |
| 2011/09/15 | 83.3 | 84 | 78.7 | 82.3 | -2.7 | -3.2% | 28,800 |
| 2011/09/14 | 85 | 85.7 | 83.7 | 85 | +1.3 | +1.6% | 4,200 |
| 2011/09/13 | 85 | 86 | 83.7 | 83.7 | -1.3 | -1.5% | 6,600 |
| 2011/09/12 | 86.7 | 86.7 | 83.7 | 85 | -1.7 | -2% | 8,700 |
| 2011/09/09 | 85 | 88.3 | 84.7 | 86.7 | ±0 | ±0% | 2,700 |
| 2011/09/08 | 87 | 87.7 | 86.7 | 86.7 | -1 | -1.1% | 5,400 |
| 2011/09/07 | 84.3 | 87.7 | 84.3 | 87.7 | +3.4 | +4% | 5,100 |
| 2011/09/06 | 87.3 | 87.3 | 84.3 | 84.3 | -2.7 | -3.1% | 10,200 |
| 2011/09/05 | 87 | 87.3 | 87 | 87 | -2 | -2.2% | 3,300 |
| 2011/09/02 | 88 | 89 | 88 | 89 | -0.3 | -0.3% | 900 |
| 2011/09/01 | 90.3 | 90.3 | 87.7 | 89.3 | -1 | -1.1% | 6,900 |
| 2011/08/31 | 91 | 91 | 90 | 90.3 | +0.3 | +0.3% | 2,700 |
| 2011/08/30 | 90.7 | 90.7 | 89 | 90 | +0.3 | +0.3% | 3,000 |
| 2011/08/29 | 90 | 90 | 86.7 | 89.7 | +0.7 | +0.8% | 6,900 |
| 2011/08/26 | 86.7 | 89 | 86.7 | 89 | +1 | +1.1% | 1,800 |
| 2011/08/25 | 88.7 | 88.7 | 84.7 | 88 | +1.3 | +1.5% | 8,400 |
| 2011/08/24 | 88 | 88 | 86.7 | 86.7 | ±0 | ±0% | 3,300 |
| 2011/08/23 | 88.3 | 88.3 | 83.7 | 86.7 | -3.3 | -3.7% | 26,100 |
| 2011/08/22 | 90 | 90.7 | 88.3 | 90 | ±0 | ±0% | 12,900 |
| 2011/08/19 | 88 | 90 | 85 | 90 | ±0 | ±0% | 26,400 |
| 2011/08/18 | 89.7 | 93 | 87.7 | 90 | +3 | +3.4% | 35,700 |
| 2011/08/17 | 88.3 | 91 | 86.7 | 87 | -2 | -2.2% | 21,900 |
| 2011/08/16 | 89 | 92.3 | 89 | 89 | -0.7 | -0.8% | 28,500 |
| 2011/08/15 | 89.3 | 90 | 85.7 | 89.7 | -1.3 | -1.4% | 9,600 |
3201～
3250
件表示中 / 4307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 | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53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 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＵＮＩＴＥＤ | 81,400円 | -9.3% | -46.2% | 5.90% | 22.05倍 | 1.45倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
市場注目の銘柄
チャート関連のコラム
