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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 103.3 | 103.3 | 102 | 103.3 | +3.3 | +3.3% | 2,400 |
| 2009/02/27 | 96.7 | 100 | 96.7 | 100 | +1.7 | +1.7% | 5,700 |
| 2009/02/26 | 98.3 | 99 | 97.5 | 98.3 | ±0 | ±0% | 3,600 |
| 2009/02/25 | 99 | 99 | 97.3 | 98.3 | +8.3 | +9.2% | 17,100 |
| 2009/02/24 | 92 | 92.7 | 88.7 | 90 | -4 | -4.3% | 14,700 |
| 2009/02/23 | 93.3 | 94 | 93.3 | 94 | +0.2 | +0.2% | 3,000 |
| 2009/02/20 | 95.3 | 96.7 | 93.8 | 93.8 | -2.5 | -2.6% | 7,800 |
| 2009/02/19 | 97.7 | 97.7 | 96.3 | 96.3 | -2.4 | -2.4% | 6,300 |
| 2009/02/18 | 104.5 | 104.5 | 98.7 | 98.7 | -4.5 | -4.4% | 6,000 |
| 2009/02/17 | 102.7 | 103.3 | 100 | 103.2 | -3.5 | -3.3% | 22,200 |
| 2009/02/16 | 107 | 108 | 106.7 | 106.7 | -1.3 | -1.2% | 102,000 |
| 2009/02/13 | 102.7 | 108 | 100 | 108 | ±0 | ±0% | 6,900 |
| 2009/02/12 | 105.3 | 108 | 100 | 108 | +1.3 | +1.2% | 11,700 |
| 2009/02/10 | 107.3 | 107.3 | 105 | 106.7 | -3.3 | -3% | 7,800 |
| 2009/02/09 | 112 | 112 | 104 | 110 | -3.3 | -2.9% | 18,000 |
| 2009/02/06 | 116.7 | 116.7 | 110.3 | 113.3 | -3.4 | -2.9% | 8,700 |
| 2009/02/05 | 117.3 | 118 | 116.7 | 116.7 | -1.3 | -1.1% | 6,900 |
| 2009/02/04 | 110.3 | 123 | 110.3 | 118 | +6.3 | +5.6% | 9,300 |
| 2009/02/03 | 102.5 | 111.7 | 102.5 | 111.7 | -1.5 | -1.3% | 24,300 |
| 2009/02/02 | 113.2 | 113.2 | 113.2 | 113.2 | -13.3 | -10.5% | 17,400 |
| 2009/01/30 | 124.7 | 128.3 | 124.7 | 126.5 | -5.8 | -4.4% | 7,200 |
| 2009/01/29 | 133.3 | 133.3 | 126.5 | 132.3 | -0.4 | -0.3% | 6,000 |
| 2009/01/28 | 133.2 | 133.2 | 131.8 | 132.7 | +6.2 | +4.9% | 12,300 |
| 2009/01/27 | 126.5 | 126.5 | 126.5 | 126.5 | +4 | +3.3% | 300 |
| 2009/01/26 | 128 | 128 | 122.5 | 122.5 | +0.8 | +0.7% | 6,900 |
| 2009/01/23 | 120 | 121.7 | 120 | 121.7 | +0.5 | +0.4% | 6,600 |
| 2009/01/22 | 117.3 | 121.2 | 116.7 | 121.2 | +2.5 | +2.1% | 12,000 |
| 2009/01/21 | 119.3 | 119.3 | 118.3 | 118.7 | -1.1 | -0.9% | 3,000 |
| 2009/01/20 | 119.7 | 121 | 118.7 | 119.8 | -2.7 | -2.2% | 1,800 |
| 2009/01/19 | 122.2 | 123.3 | 122.2 | 122.5 | -2.3 | -1.8% | 1,500 |
| 2009/01/16 | 124.8 | 124.8 | 120.8 | 124.8 | +3.1 | +2.5% | 5,100 |
| 2009/01/15 | 120.2 | 121.7 | 118.3 | 121.7 | -5 | -3.9% | 6,900 |
| 2009/01/14 | 127.3 | 130 | 125.3 | 126.7 | -3.3 | -2.5% | 3,600 |
| 2009/01/13 | 134 | 134 | 130 | 130 | -13.3 | -9.3% | 9,600 |
| 2009/01/09 | 141.7 | 143.7 | 140 | 143.3 | +1.1 | +0.8% | 29,100 |
| 2009/01/08 | 136.7 | 142.2 | 136.7 | 142.2 | +4.9 | +3.6% | 21,300 |
| 2009/01/07 | 145.3 | 145.3 | 137.3 | 137.3 | -10.2 | -6.9% | 25,800 |
| 2009/01/06 | 138 | 151.3 | 138 | 147.5 | +9.5 | +6.9% | 24,600 |
| 2009/01/05 | 138.3 | 139.7 | 138 | 138 | +3 | +2.2% | 3,000 |
| 2008/12/30 | 135.3 | 135.7 | 134.3 | 135 | +3.7 | +2.8% | 3,300 |
| 2008/12/29 | 137.3 | 137.3 | 131.3 | 131.3 | -2 | -1.5% | 17,700 |
| 2008/12/26 | 124.3 | 138.3 | 124.3 | 133.3 | +9 | +7.2% | 27,000 |
| 2008/12/25 | 137.8 | 137.8 | 121.7 | 124.3 | -5.5 | -4.2% | 28,200 |
| 2008/12/24 | 135.3 | 135.3 | 128.3 | 129.8 | -5.5 | -4.1% | 15,900 |
| 2008/12/22 | 136 | 143.3 | 133.3 | 135.3 | -11.4 | -7.8% | 30,600 |
| 2008/12/19 | 139.5 | 146.7 | 138.7 | 146.7 | -0.6 | -0.4% | 19,500 |
| 2008/12/18 | 147.3 | 147.3 | 147.3 | 147.3 | -13.4 | -8.3% | 18,000 |
| 2008/12/17 | 165.3 | 173.3 | 153.7 | 160.7 | -4.3 | -2.6% | 60,000 |
| 2008/12/16 | 170 | 176 | 165 | 165 | +2.3 | +1.4% | 105,300 |
| 2008/12/15 | 152 | 162.7 | 150.7 | 162.7 | +13.4 | +9% | 76,800 |
3851～
3900
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
