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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,930 | 1,935 | 1,908 | 1,922 | -2 | -0.1% | 186,500 |
| 2024/03/13 | 1,929 | 1,946 | 1,916 | 1,924 | +4 | +0.2% | 264,000 |
| 2024/03/12 | 1,916 | 1,923 | 1,897 | 1,920 | +1 | +0.1% | 255,900 |
| 2024/03/11 | 1,934 | 1,938 | 1,898 | 1,919 | -16 | -0.8% | 552,600 |
| 2024/03/08 | 1,929 | 1,942 | 1,922 | 1,935 | -4 | -0.2% | 307,100 |
| 2024/03/07 | 1,954 | 1,954 | 1,925 | 1,939 | -1 | -0.1% | 290,100 |
| 2024/03/06 | 1,941 | 1,956 | 1,932 | 1,940 | -6 | -0.3% | 282,700 |
| 2024/03/05 | 1,929 | 1,949 | 1,922 | 1,946 | +25 | +1.3% | 299,500 |
| 2024/03/04 | 1,931 | 1,938 | 1,920 | 1,921 | -19 | -1% | 348,500 |
| 2024/03/01 | 1,955 | 1,956 | 1,929 | 1,940 | -12 | -0.6% | 341,900 |
| 2024/02/29 | 1,954 | 1,958 | 1,937 | 1,952 | +2 | +0.1% | 190,900 |
| 2024/02/28 | 1,931 | 1,955 | 1,931 | 1,950 | +17 | +0.9% | 251,500 |
| 2024/02/27 | 1,955 | 1,956 | 1,930 | 1,933 | -17 | -0.9% | 314,800 |
| 2024/02/26 | 1,944 | 1,960 | 1,932 | 1,950 | +6 | +0.3% | 340,500 |
| 2024/02/22 | 1,960 | 1,961 | 1,934 | 1,944 | -1 | -0.1% | 278,100 |
| 2024/02/21 | 1,965 | 1,965 | 1,936 | 1,945 | -21 | -1.1% | 388,300 |
| 2024/02/20 | 1,990 | 1,990 | 1,961 | 1,966 | -21 | -1.1% | 289,600 |
| 2024/02/19 | 2,000 | 2,000 | 1,980 | 1,987 | -1 | -0.1% | 192,900 |
| 2024/02/16 | 1,999 | 2,019 | 1,983 | 1,988 | -2 | -0.1% | 244,700 |
| 2024/02/15 | 2,024 | 2,024 | 1,974 | 1,990 | -33 | -1.6% | 357,200 |
| 2024/02/14 | 2,019 | 2,032 | 1,991 | 2,023 | -1 | ±0% | 271,700 |
| 2024/02/13 | 1,984 | 2,035 | 1,983 | 2,024 | +62 | +3.2% | 574,900 |
| 2024/02/09 | 1,978 | 1,982 | 1,960 | 1,962 | -9 | -0.5% | 239,400 |
| 2024/02/08 | 2,003 | 2,004 | 1,960 | 1,971 | -8 | -0.4% | 322,700 |
| 2024/02/07 | 1,979 | 2,006 | 1,964 | 1,979 | +24 | +1.2% | 339,200 |
| 2024/02/06 | 1,989 | 2,014 | 1,940 | 1,955 | -51 | -2.5% | 753,600 |
| 2024/02/05 | 2,092 | 2,115 | 1,930 | 2,006 | +347 | +20.9% | 1,904,900 |
| 2024/02/02 | 1,659 | 1,659 | 1,659 | 1,659 | +300 | +22.1% | 41,900 |
| 2024/02/01 | 1,359 | 1,359 | 1,359 | 1,359 | +300 | +28.3% | 32,800 |
| 2024/01/31 | 1,075 | 1,075 | 1,034 | 1,059 | -3 | -0.3% | 51,900 |
| 2024/01/30 | 1,061 | 1,073 | 1,059 | 1,062 | +1 | +0.1% | 25,800 |
| 2024/01/29 | 1,063 | 1,064 | 1,051 | 1,061 | +3 | +0.3% | 25,800 |
| 2024/01/26 | 1,053 | 1,076 | 1,049 | 1,058 | +7 | +0.7% | 39,900 |
| 2024/01/25 | 1,052 | 1,063 | 1,040 | 1,051 | +1 | +0.1% | 33,100 |
| 2024/01/24 | 1,045 | 1,059 | 1,045 | 1,050 | +4 | +0.4% | 28,000 |
| 2024/01/23 | 1,050 | 1,058 | 1,042 | 1,046 | +6 | +0.6% | 41,600 |
| 2024/01/22 | 1,009 | 1,052 | 1,007 | 1,040 | +31 | +3.1% | 66,800 |
| 2024/01/19 | 1,001 | 1,012 | 997 | 1,009 | +4 | +0.4% | 28,900 |
| 2024/01/18 | 1,006 | 1,011 | 994 | 1,005 | -5 | -0.5% | 59,500 |
| 2024/01/17 | 1,030 | 1,034 | 1,002 | 1,010 | ±0 | ±0% | 65,200 |
| 2024/01/16 | 1,011 | 1,026 | 1,010 | 1,010 | -1 | -0.1% | 30,200 |
| 2024/01/15 | 1,030 | 1,039 | 1,011 | 1,011 | -16 | -1.6% | 52,000 |
| 2024/01/12 | 1,010 | 1,032 | 1,010 | 1,027 | +11 | +1.1% | 64,200 |
| 2024/01/11 | 1,029 | 1,029 | 1,008 | 1,016 | -1 | -0.1% | 48,600 |
| 2024/01/10 | 1,019 | 1,029 | 1,010 | 1,017 | +5 | +0.5% | 49,300 |
| 2024/01/09 | 1,007 | 1,016 | 999 | 1,012 | +20 | +2% | 50,200 |
| 2024/01/05 | 994 | 1,006 | 992 | 992 | ±0 | ±0% | 63,100 |
| 2024/01/04 | 977 | 993 | 960 | 992 | +14 | +1.4% | 34,600 |
| 2023/12/29 | 969 | 981 | 965 | 978 | +12 | +1.2% | 38,500 |
| 2023/12/28 | 954 | 966 | 947 | 966 | +17 | +1.8% | 36,200 |
301～
350
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
