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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 88 | 89.3 | 86.7 | 88.3 | +0.3 | +0.3% | 14,700 |
| 2009/12/22 | 87.3 | 88 | 86 | 88 | -0.3 | -0.3% | 6,000 |
| 2009/12/21 | 87.7 | 88.9 | 86.7 | 88.3 | -1.4 | -1.6% | 18,900 |
| 2009/12/18 | 88 | 89.7 | 87.3 | 89.7 | +1.4 | +1.6% | 2,400 |
| 2009/12/17 | 89.3 | 90 | 88.3 | 88.3 | -1.7 | -1.9% | 25,500 |
| 2009/12/16 | 92.3 | 92.3 | 89 | 90 | -2.3 | -2.5% | 3,000 |
| 2009/12/15 | 89 | 92.3 | 89 | 92.3 | +3.3 | +3.7% | 19,800 |
| 2009/12/14 | 93.3 | 93.3 | 89 | 89 | -4.3 | -4.6% | 2,100 |
| 2009/12/11 | 94.7 | 95 | 93.3 | 93.3 | +6.6 | +7.6% | 15,000 |
| 2009/12/10 | 95 | 95 | 86.7 | 86.7 | -9.3 | -9.7% | 15,300 |
| 2009/12/09 | 93.3 | 96 | 91.7 | 96 | ±0 | ±0% | 5,700 |
| 2009/12/08 | 94.6 | 96.5 | 94.5 | 96 | -1.6 | -1.6% | 5,400 |
| 2009/12/07 | 90 | 97.6 | 89.3 | 97.6 | +6.9 | +7.6% | 18,600 |
| 2009/12/04 | 86 | 91.7 | 86 | 90.7 | +5.7 | +6.7% | 31,200 |
| 2009/12/03 | 85.5 | 86.5 | 84.7 | 85 | +1.5 | +1.8% | 5,700 |
| 2009/12/02 | 85.3 | 85.3 | 82.3 | 83.5 | -3.8 | -4.4% | 10,500 |
| 2009/12/01 | 88.3 | 88.3 | 86.3 | 87.3 | -2.2 | -2.5% | 2,100 |
| 2009/11/30 | 89.5 | 89.5 | 89.5 | 89.5 | +2 | +2.3% | 2,100 |
| 2009/11/27 | 86.7 | 87.5 | 86.7 | 87.5 | +2.8 | +3.3% | 7,200 |
| 2009/11/26 | 87 | 87 | 84.7 | 84.7 | -4.3 | -4.8% | 7,500 |
| 2009/11/25 | 90 | 90 | 86 | 89 | +5 | +6% | 7,200 |
| 2009/11/24 | 91.6 | 91.6 | 84 | 84 | -6.9 | -7.6% | 15,900 |
| 2009/11/20 | 86.7 | 91 | 86.7 | 90.9 | +3.8 | +4.4% | 4,500 |
| 2009/11/19 | 92 | 92 | 87 | 87.1 | -5.6 | -6% | 5,400 |
| 2009/11/18 | 88.6 | 92.7 | 85.9 | 92.7 | ±0 | ±0% | 9,900 |
| 2009/11/17 | 92.7 | 92.7 | 92.7 | 92.7 | ±0 | ±0% | 300 |
| 2009/11/16 | 95.5 | 95.7 | 91.7 | 92.7 | -3.6 | -3.7% | 12,000 |
| 2009/11/13 | 91.7 | 96.3 | 89 | 96.3 | -0.4 | -0.4% | 12,600 |
| 2009/11/12 | 94 | 96.7 | 94 | 96.7 | -0.3 | -0.3% | 1,200 |
| 2009/11/11 | 91.7 | 98.2 | 91.2 | 97 | +5.3 | +5.8% | 17,100 |
| 2009/11/10 | 90.8 | 91.7 | 90.8 | 91.7 | +0.4 | +0.4% | 6,300 |
| 2009/11/09 | 91 | 93 | 89 | 91.3 | -3.7 | -3.9% | 14,700 |
| 2009/11/06 | 93.7 | 95.2 | 92.4 | 95 | +0.3 | +0.3% | 10,500 |
| 2009/11/05 | 92.8 | 94.7 | 91.7 | 94.7 | +1 | +1.1% | 8,700 |
| 2009/11/04 | 94 | 94 | 93.4 | 93.7 | -1.3 | -1.4% | 2,700 |
| 2009/11/02 | 93.9 | 99.7 | 92 | 95 | -2.9 | -3% | 21,600 |
| 2009/10/30 | 100 | 103.3 | 97.9 | 97.9 | -2.1 | -2.1% | 9,000 |
| 2009/10/29 | 101.2 | 102.8 | 98.7 | 100 | -6.5 | -6.1% | 30,900 |
| 2009/10/28 | 106.5 | 106.5 | 105 | 106.5 | +0.8 | +0.8% | 3,300 |
| 2009/10/27 | 106.7 | 106.7 | 105 | 105.7 | -1 | -0.9% | 5,100 |
| 2009/10/26 | 106.5 | 106.7 | 103.8 | 106.7 | +1.7 | +1.6% | 9,000 |
| 2009/10/23 | 104 | 105 | 104 | 105 | +1 | +1% | 10,500 |
| 2009/10/22 | 104.5 | 104.5 | 102.7 | 104 | -0.5 | -0.5% | 4,200 |
| 2009/10/21 | 105.7 | 105.7 | 104.3 | 104.5 | -2 | -1.9% | 3,000 |
| 2009/10/20 | 103.5 | 106.7 | 103.3 | 106.5 | +2.7 | +2.6% | 10,800 |
| 2009/10/19 | 103 | 103.8 | 101.7 | 103.8 | -1 | -1% | 7,800 |
| 2009/10/16 | 100 | 106 | 100 | 104.8 | +4.8 | +4.8% | 29,400 |
| 2009/10/15 | 100.7 | 100.7 | 100 | 100 | -0.8 | -0.8% | 10,200 |
| 2009/10/14 | 100.8 | 100.8 | 100.8 | 100.8 | -0.4 | -0.4% | 300 |
| 2009/10/13 | 101.3 | 101.3 | 96.7 | 101.2 | -0.5 | -0.5% | 10,800 |
3651～
3700
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
