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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 101.7 | 103.3 | 98.3 | 102 | +2.3 | +2.3% | 8,700 |
| 2011/06/27 | 103 | 103 | 99.7 | 99.7 | -2.3 | -2.3% | 13,800 |
| 2011/06/24 | 98.7 | 103 | 98.7 | 102 | +0.7 | +0.7% | 24,600 |
| 2011/06/23 | 106.7 | 106.7 | 96.7 | 101.3 | -7 | -6.5% | 59,400 |
| 2011/06/22 | 99.7 | 109 | 99.7 | 108.3 | +10 | +10.2% | 82,500 |
| 2011/06/21 | 95 | 100 | 91.7 | 98.3 | +8 | +8.9% | 45,300 |
| 2011/06/20 | 91.7 | 93.3 | 90.3 | 90.3 | -2.4 | -2.6% | 5,400 |
| 2011/06/17 | 92.7 | 93.7 | 91.7 | 92.7 | -0.3 | -0.3% | 12,900 |
| 2011/06/16 | 92.7 | 93 | 91.7 | 93 | -0.7 | -0.7% | 11,400 |
| 2011/06/15 | 93.7 | 95 | 92.3 | 93.7 | +0.4 | +0.4% | 4,800 |
| 2011/06/14 | 94.7 | 95 | 92.3 | 93.3 | -1.4 | -1.5% | 4,800 |
| 2011/06/13 | 95 | 95 | 92.7 | 94.7 | +0.4 | +0.4% | 2,400 |
| 2011/06/10 | 93.3 | 94.3 | 92.7 | 94.3 | +1 | +1.1% | 3,300 |
| 2011/06/09 | 95.3 | 95.3 | 90.3 | 93.3 | -1 | -1.1% | 10,200 |
| 2011/06/08 | 95.3 | 95.3 | 92 | 94.3 | ±0 | ±0% | 9,600 |
| 2011/06/07 | 93.7 | 94.3 | 92 | 94.3 | +0.3 | +0.3% | 21,000 |
| 2011/06/06 | 96 | 96 | 94 | 94 | -1.7 | -1.8% | 8,400 |
| 2011/06/03 | 96.7 | 98 | 95.7 | 95.7 | -0.3 | -0.3% | 3,600 |
| 2011/06/02 | 95.7 | 96 | 94.7 | 96 | -0.3 | -0.3% | 24,000 |
| 2011/06/01 | 98.3 | 98.7 | 96.3 | 96.3 | -2.4 | -2.4% | 24,900 |
| 2011/05/31 | 99.3 | 100 | 97.3 | 98.7 | +0.7 | +0.7% | 14,400 |
| 2011/05/30 | 98 | 98.7 | 97 | 98 | +0.3 | +0.3% | 7,500 |
| 2011/05/27 | 98 | 98.3 | 96 | 97.7 | +0.7 | +0.7% | 6,900 |
| 2011/05/26 | 96.3 | 99 | 96.3 | 97 | +0.7 | +0.7% | 4,800 |
| 2011/05/25 | 102 | 102 | 96.3 | 96.3 | -3 | -3% | 10,500 |
| 2011/05/24 | 97.3 | 99.3 | 95.7 | 99.3 | -0.7 | -0.7% | 4,800 |
| 2011/05/23 | 95 | 100 | 94.3 | 100 | +5 | +5.3% | 4,500 |
| 2011/05/20 | 94.3 | 96.3 | 94.3 | 95 | -0.7 | -0.7% | 7,500 |
| 2011/05/19 | 96 | 97 | 95.7 | 95.7 | -1.3 | -1.3% | 17,100 |
| 2011/05/18 | 96 | 98.3 | 96 | 97 | +1 | +1% | 14,700 |
| 2011/05/17 | 95 | 98 | 95 | 96 | -1.7 | -1.7% | 21,600 |
| 2011/05/16 | 101 | 101 | 97.7 | 97.7 | -6.6 | -6.3% | 30,600 |
| 2011/05/13 | 107.7 | 109 | 104.3 | 104.3 | -6.7 | -6% | 18,600 |
| 2011/05/12 | 113.7 | 113.7 | 109 | 111 | -3 | -2.6% | 5,700 |
| 2011/05/11 | 107 | 114.3 | 107 | 114 | +5.7 | +5.3% | 31,500 |
| 2011/05/10 | 106 | 108.3 | 106 | 108.3 | +4.3 | +4.1% | 13,200 |
| 2011/05/09 | 105 | 106 | 104 | 104 | -3.7 | -3.4% | 14,100 |
| 2011/05/06 | 105 | 107.7 | 100 | 107.7 | -2.3 | -2.1% | 25,800 |
| 2011/05/02 | 106.3 | 110.7 | 105 | 110 | +3.7 | +3.5% | 22,200 |
| 2011/04/28 | 101.7 | 106.3 | 100.3 | 106.3 | +4.3 | +4.2% | 14,700 |
| 2011/04/27 | 109 | 109 | 100 | 102 | -6.3 | -5.8% | 30,000 |
| 2011/04/26 | 111.7 | 111.7 | 106 | 108.3 | -3.4 | -3% | 48,300 |
| 2011/04/25 | 103 | 111.7 | 100 | 111.7 | +13.4 | +13.6% | 79,800 |
| 2011/04/22 | 100 | 103 | 98.3 | 98.3 | ±0 | ±0% | 25,500 |
| 2011/04/21 | 101.7 | 101.7 | 97 | 98.3 | -0.7 | -0.7% | 10,500 |
| 2011/04/20 | 94.7 | 101.7 | 94 | 99 | +4.3 | +4.5% | 42,000 |
| 2011/04/19 | 98.3 | 98.3 | 90.7 | 94.7 | -3.6 | -3.7% | 28,500 |
| 2011/04/18 | 95.3 | 103.3 | 95.3 | 98.3 | +2 | +2.1% | 24,600 |
| 2011/04/15 | 97.7 | 99.3 | 94.3 | 96.3 | +2.3 | +2.4% | 20,100 |
| 2011/04/14 | 92.7 | 94 | 91 | 94 | +1 | +1.1% | 1,500 |
3451～
3500
件表示中 / 4475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 | 165,500円 | +4.9% | +0.6% | 6.04% | 21.42倍 | 3.43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 | 153,300円 | +19.3% | +35.4% | 2.94% | 10.13倍 | 2.04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 | 173,800円 | 0.0% | -15.0% | 3.60% | 14.16倍 | 1.07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 |
| スペース | 130,900円 | +2.1% | +16.2% | 4.58% | 11.47倍 | 0.98倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 日水コン | 287,200円 | +5.0% | +6.7% | 2.23% | 22.72倍 | 2.40倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
