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 |
|---|---|---|---|---|---|---|---|
| 2009/11/24 | 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 |
| 2009/10/09 | 101.7 | 101.7 | 101.7 | 101.7 | +0.4 | +0.4% | 900 |
| 2009/10/08 | 99.7 | 101.8 | 99 | 101.3 | +0.3 | +0.3% | 3,300 |
| 2009/10/07 | 96.7 | 102.3 | 96.7 | 101 | - | - | 4,800 |
| 2009/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/05 | 95 | 98 | 94.7 | 98 | +2 | +2.1% | 6,600 |
| 2009/10/02 | 99.4 | 99.4 | 95 | 96 | -2.4 | -2.4% | 6,000 |
| 2009/10/01 | 101.3 | 101.3 | 95.7 | 98.4 | -1.6 | -1.6% | 12,000 |
| 2009/09/30 | 102 | 102 | 98.7 | 100 | -2.2 | -2.2% | 15,300 |
| 2009/09/29 | 102 | 102.2 | 102 | 102.2 | +0.5 | +0.5% | 1,500 |
| 2009/09/28 | 104.3 | 104.3 | 101.7 | 101.7 | -1.3 | -1.3% | 9,900 |
| 2009/09/25 | 106.2 | 106.2 | 102.5 | 103 | -2 | -1.9% | 12,900 |
| 2009/09/24 | 101.3 | 105 | 100.2 | 105 | +5 | +5% | 3,600 |
| 2009/09/18 | 102.8 | 104 | 99 | 100 | -2.8 | -2.7% | 9,300 |
| 2009/09/17 | 102 | 103.2 | 100.7 | 102.8 | +1.8 | +1.8% | 5,400 |
| 2009/09/16 | 102 | 103.7 | 101 | 101 | +2.3 | +2.3% | 6,300 |
| 2009/09/15 | 101.8 | 103 | 98.7 | 98.7 | -1.8 | -1.8% | 10,800 |
| 2009/09/14 | 104.3 | 104.3 | 100.5 | 100.5 | -1.2 | -1.2% | 5,100 |
| 2009/09/11 | 100.7 | 103 | 100.7 | 101.7 | +1 | +1% | 7,800 |
| 2009/09/10 | 101.7 | 101.7 | 98.5 | 100.7 | -0.3 | -0.3% | 13,200 |
| 2009/09/09 | 101.8 | 102.8 | 100.8 | 101 | +0.5 | +0.5% | 7,200 |
| 2009/09/08 | 100 | 100.5 | 98.3 | 100.5 | +1.5 | +1.5% | 9,000 |
3801～
3850
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
