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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 92 | 92 | 88.7 | 89.7 | -1 | -1.1% | 45,000 |
| 2010/02/05 | 90.3 | 90.7 | 90 | 90.7 | +0.1 | +0.1% | 21,900 |
| 2010/02/04 | 93.7 | 93.7 | 90.3 | 90.6 | -2.7 | -2.9% | 14,100 |
| 2010/02/03 | 93.6 | 93.7 | 90.9 | 93.3 | ±0 | ±0% | 30,600 |
| 2010/02/02 | 94 | 94 | 91.7 | 93.3 | +1 | +1.1% | 5,100 |
| 2010/02/01 | 93.3 | 94.2 | 91.7 | 92.3 | -1 | -1.1% | 5,100 |
| 2010/01/29 | 95.8 | 96.7 | 92.2 | 93.3 | -0.9 | -1% | 7,200 |
| 2010/01/28 | 93 | 95 | 92.3 | 94.2 | +2.9 | +3.2% | 42,300 |
| 2010/01/27 | 91.7 | 93 | 91.3 | 91.3 | -0.4 | -0.4% | 1,500 |
| 2010/01/26 | 91.7 | 92.2 | 90.7 | 91.7 | +1.7 | +1.9% | 31,500 |
| 2010/01/25 | 90.2 | 91.5 | 90 | 90 | +1.4 | +1.6% | 11,100 |
| 2010/01/22 | 89.3 | 89.3 | 88.6 | 88.6 | +0.1 | +0.1% | 5,400 |
| 2010/01/21 | 90 | 91.5 | 88.5 | 88.5 | -0.6 | -0.7% | 60,300 |
| 2010/01/20 | 90.1 | 90.1 | 89 | 89.1 | -0.9 | -1% | 12,600 |
| 2010/01/19 | 91.7 | 92 | 90 | 90 | -1.5 | -1.6% | 11,700 |
| 2010/01/18 | 91.5 | 91.5 | 91.5 | 91.5 | +0.8 | +0.9% | 900 |
| 2010/01/15 | 90.3 | 92 | 89 | 90.7 | +0.7 | +0.8% | 44,700 |
| 2010/01/14 | 90.5 | 90.7 | 90 | 90 | ±0 | ±0% | 6,000 |
| 2010/01/13 | 92.3 | 92.3 | 90 | 90 | -0.7 | -0.8% | 8,700 |
| 2010/01/12 | 90.7 | 94 | 90.7 | 90.7 | +0.7 | +0.8% | 5,400 |
| 2010/01/08 | 90 | 90 | 90 | 90 | -0.1 | -0.1% | 7,800 |
| 2010/01/07 | 91.7 | 91.7 | 90.1 | 90.1 | ±0 | ±0% | 2,100 |
| 2010/01/06 | 90.2 | 91.9 | 90 | 90.1 | -1.6 | -1.7% | 8,100 |
| 2010/01/05 | 91.7 | 91.7 | 90.2 | 91.7 | -0.2 | -0.2% | 3,600 |
| 2010/01/04 | 93 | 93 | 90 | 91.9 | -1.4 | -1.5% | 12,600 |
| 2009/12/30 | 90.7 | 94.3 | 90.7 | 93.3 | +0.6 | +0.6% | 9,900 |
| 2009/12/29 | 93.1 | 93.1 | 91.7 | 92.7 | -1.4 | -1.5% | 10,500 |
| 2009/12/28 | 92.3 | 95.4 | 91.3 | 94.1 | +3.8 | +4.2% | 34,200 |
| 2009/12/25 | 91.3 | 91.3 | 90.3 | 90.3 | +2 | +2.3% | 5,400 |
| 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 |
3751～
3800
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
