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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 101.8 | 106.5 | 98.5 | 106.5 | +8.1 | +8.2% | 22,500 |
| 2009/05/15 | 96.7 | 103.3 | 96.7 | 98.4 | +1.7 | +1.8% | 32,400 |
| 2009/05/14 | 95.1 | 99.5 | 95.1 | 96.7 | ±0 | ±0% | 24,600 |
| 2009/05/13 | 96.7 | 96.7 | 94 | 96.7 | ±0 | ±0% | 34,500 |
| 2009/05/12 | 97.2 | 97.3 | 96.7 | 96.7 | -0.5 | -0.5% | 11,700 |
| 2009/05/11 | 97.9 | 99 | 96.6 | 97.2 | -1.8 | -1.8% | 18,000 |
| 2009/05/08 | 100.7 | 100.8 | 96.3 | 99 | -4.3 | -4.2% | 38,400 |
| 2009/05/07 | 104 | 108.2 | 98.3 | 103.3 | +0.3 | +0.3% | 34,200 |
| 2009/05/01 | 96.7 | 103 | 94 | 103 | +5.7 | +5.9% | 42,900 |
| 2009/04/30 | 96.5 | 100.7 | 94.2 | 97.3 | -10.2 | -9.5% | 102,600 |
| 2009/04/28 | 112.3 | 121.7 | 103 | 107.5 | -0.8 | -0.7% | 141,600 |
| 2009/04/27 | 98.3 | 108.3 | 98.3 | 108.3 | +10 | +10.2% | 100,800 |
| 2009/04/24 | 96.3 | 98.3 | 95.6 | 98.3 | +4 | +4.2% | 28,500 |
| 2009/04/23 | 93 | 95 | 92 | 94.3 | +2.3 | +2.5% | 14,100 |
| 2009/04/22 | 93.3 | 93.3 | 91 | 92 | +0.3 | +0.3% | 6,300 |
| 2009/04/21 | 90.3 | 92.7 | 90.3 | 91.7 | -2.6 | -2.8% | 6,300 |
| 2009/04/20 | 93.7 | 94.3 | 90 | 94.3 | -0.4 | -0.4% | 13,500 |
| 2009/04/17 | 89 | 94.7 | 89 | 94.7 | +4.7 | +5.2% | 6,000 |
| 2009/04/16 | 96.7 | 96.7 | 90 | 90 | -7 | -7.2% | 27,600 |
| 2009/04/15 | 95.3 | 97.7 | 95.3 | 97 | +3.7 | +4% | 11,400 |
| 2009/04/14 | 92.3 | 95.7 | 91.7 | 93.3 | -1 | -1.1% | 12,300 |
| 2009/04/13 | 92 | 96.7 | 91 | 94.3 | +5.3 | +6% | 30,600 |
| 2009/04/10 | 90.7 | 91.7 | 88.4 | 89 | -1 | -1.1% | 18,600 |
| 2009/04/09 | 89.6 | 91 | 87 | 90 | +0.3 | +0.3% | 20,400 |
| 2009/04/08 | 89 | 90 | 88.3 | 89.7 | -4.3 | -4.6% | 12,900 |
| 2009/04/07 | 96.7 | 97.3 | 86.7 | 94 | -1 | -1.1% | 34,800 |
| 2009/04/06 | 90.7 | 95 | 90.7 | 95 | +5 | +5.6% | 29,400 |
| 2009/04/03 | 87.8 | 90 | 81.3 | 90 | +4.2 | +4.9% | 26,100 |
| 2009/04/02 | 84.7 | 85.8 | 83.3 | 85.8 | +1.1 | +1.3% | 46,800 |
| 2009/04/01 | 84.7 | 87.7 | 83.7 | 84.7 | -1 | -1.2% | 5,400 |
| 2009/03/31 | 83.7 | 86.7 | 83.7 | 85.7 | +0.7 | +0.8% | 8,700 |
| 2009/03/30 | 91.3 | 93.2 | 85 | 85 | -3.3 | -3.7% | 14,100 |
| 2009/03/27 | 91 | 91.3 | 88.3 | 88.3 | -1.7 | -1.9% | 9,600 |
| 2009/03/26 | 87.3 | 90 | 86.7 | 90 | +1.3 | +1.5% | 36,900 |
| 2009/03/25 | 91.7 | 91.7 | 87.6 | 88.7 | -1.3 | -1.4% | 11,100 |
| 2009/03/24 | 88.3 | 91.7 | 88.3 | 90 | +2 | +2.3% | 19,200 |
| 2009/03/23 | 83.3 | 88.3 | 83.3 | 88 | +4.7 | +5.6% | 6,900 |
| 2009/03/19 | 84.3 | 86.7 | 83.3 | 83.3 | -4 | -4.6% | 23,700 |
| 2009/03/18 | 83.9 | 89.3 | 83.9 | 87.3 | +4 | +4.8% | 16,800 |
| 2009/03/17 | 83.4 | 85.3 | 82.3 | 83.3 | ±0 | ±0% | 33,600 |
| 2009/03/16 | 84.2 | 85 | 81.8 | 83.3 | -1 | -1.2% | 26,700 |
| 2009/03/13 | 80 | 84.3 | 79.7 | 84.3 | +4.3 | +5.4% | 2,700 |
| 2009/03/12 | 80.3 | 80.3 | 75.7 | 80 | -2.3 | -2.8% | 11,100 |
| 2009/03/11 | 79 | 83.3 | 78.3 | 82.3 | +2.3 | +2.9% | 10,200 |
| 2009/03/10 | 82.3 | 83.3 | 79 | 80 | -3.3 | -4% | 9,300 |
| 2009/03/09 | 85.7 | 85.7 | 83.3 | 83.3 | ±0 | ±0% | 5,700 |
| 2009/03/06 | 85.4 | 85.4 | 82.7 | 83.3 | -2.8 | -3.3% | 29,400 |
| 2009/03/05 | 90 | 90 | 85.7 | 86.1 | -5.9 | -6.4% | 30,000 |
| 2009/03/04 | 90.3 | 92 | 87 | 92 | +0.4 | +0.4% | 8,100 |
| 2009/03/03 | 96.7 | 96.7 | 90 | 91.6 | -11.7 | -11.3% | 32,700 |
3801～
3850
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
