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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 103.2 | 109 | 102.7 | 105.7 | +3.5 | +3.4% | 33,000 |
| 2009/08/20 | 104 | 104 | 100.7 | 102.2 | -0.5 | -0.5% | 15,900 |
| 2009/08/19 | 103.3 | 103.3 | 100.7 | 102.7 | -0.5 | -0.5% | 19,500 |
| 2009/08/18 | 104.5 | 106.3 | 102 | 103.2 | -4 | -3.7% | 12,300 |
| 2009/08/17 | 108.7 | 108.7 | 104.3 | 107.2 | -2.8 | -2.5% | 13,200 |
| 2009/08/14 | 110 | 110.5 | 110 | 110 | ±0 | ±0% | 11,400 |
| 2009/08/13 | 105.3 | 110 | 105 | 110 | +3.3 | +3.1% | 10,500 |
| 2009/08/12 | 105.3 | 106.7 | 104.8 | 106.7 | ±0 | ±0% | 3,900 |
| 2009/08/11 | 105 | 107.8 | 103.3 | 106.7 | +1.7 | +1.6% | 12,900 |
| 2009/08/10 | 105.7 | 106.7 | 105 | 105 | -3.3 | -3% | 7,200 |
| 2009/08/07 | 105.8 | 108.3 | 104.5 | 108.3 | +2.5 | +2.4% | 6,900 |
| 2009/08/06 | 106.7 | 106.7 | 104.2 | 105.8 | -1.7 | -1.6% | 3,600 |
| 2009/08/05 | 107.5 | 108.8 | 106.3 | 107.5 | -2.3 | -2.1% | 5,400 |
| 2009/08/04 | 105.5 | 110.8 | 105.5 | 109.8 | +3 | +2.8% | 6,000 |
| 2009/08/03 | 105.5 | 108.2 | 104.3 | 106.8 | +1.3 | +1.2% | 4,800 |
| 2009/07/31 | 104 | 108.3 | 102 | 105.5 | +2.3 | +2.2% | 9,900 |
| 2009/07/30 | 105.7 | 106.3 | 102 | 103.2 | -7.8 | -7% | 15,600 |
| 2009/07/29 | 111 | 113.3 | 110 | 111 | +1.3 | +1.2% | 26,700 |
| 2009/07/28 | 113 | 113.2 | 108.3 | 109.7 | -2 | -1.8% | 12,300 |
| 2009/07/27 | 111.8 | 113.3 | 110.3 | 111.7 | +1.2 | +1.1% | 26,700 |
| 2009/07/24 | 107.2 | 110.5 | 106.8 | 110.5 | +6 | +5.7% | 38,400 |
| 2009/07/23 | 103.2 | 107.2 | 102.8 | 104.5 | -1.3 | -1.2% | 17,400 |
| 2009/07/22 | 102.8 | 108.3 | 102.8 | 105.8 | +3.1 | +3% | 20,400 |
| 2009/07/21 | 102 | 102.7 | 98.7 | 102.7 | +0.7 | +0.7% | 17,100 |
| 2009/07/17 | 101.8 | 102 | 99.5 | 102 | +2.5 | +2.5% | 14,700 |
| 2009/07/16 | 98.8 | 104.2 | 98.7 | 99.5 | -4.3 | -4.1% | 72,300 |
| 2009/07/15 | 105 | 105 | 101.7 | 103.8 | -0.9 | -0.9% | 10,200 |
| 2009/07/14 | 95.7 | 104.8 | 95 | 104.7 | +8 | +8.3% | 23,400 |
| 2009/07/13 | 102.3 | 105 | 96.7 | 96.7 | -7 | -6.8% | 15,000 |
| 2009/07/10 | 105.3 | 106 | 101.7 | 103.7 | -0.6 | -0.6% | 15,000 |
| 2009/07/09 | 106.7 | 109.3 | 102 | 104.3 | -5.5 | -5% | 36,900 |
| 2009/07/08 | 110.7 | 110.7 | 107.7 | 109.8 | -3.2 | -2.8% | 15,600 |
| 2009/07/07 | 116.3 | 116.5 | 110 | 113 | -3.7 | -3.2% | 38,700 |
| 2009/07/06 | 116 | 116.7 | 114.7 | 116.7 | +0.2 | +0.2% | 14,100 |
| 2009/07/03 | 113.3 | 116.5 | 112 | 116.5 | +2 | +1.7% | 32,700 |
| 2009/07/02 | 116.8 | 117.3 | 113.8 | 114.5 | -3.7 | -3.1% | 29,700 |
| 2009/07/01 | 117.7 | 120.8 | 116 | 118.2 | +0.5 | +0.4% | 24,000 |
| 2009/06/30 | 122.5 | 122.5 | 116.8 | 117.7 | -3.5 | -2.9% | 56,700 |
| 2009/06/29 | 123.2 | 125.7 | 117 | 121.2 | -0.6 | -0.5% | 27,600 |
| 2009/06/26 | 119.7 | 124.2 | 118.5 | 121.8 | +2.1 | +1.8% | 14,100 |
| 2009/06/25 | 120 | 120 | 116.3 | 119.7 | +1 | +0.8% | 11,700 |
| 2009/06/24 | 120 | 121.3 | 113.3 | 118.7 | -3.1 | -2.5% | 31,800 |
| 2009/06/23 | 121.7 | 122.5 | 118.5 | 121.8 | -1.2 | -1% | 23,400 |
| 2009/06/22 | 119.5 | 123 | 116.8 | 123 | +2.2 | +1.8% | 11,100 |
| 2009/06/19 | 118.2 | 121.7 | 116.7 | 120.8 | +1.3 | +1.1% | 21,900 |
| 2009/06/18 | 122.8 | 123 | 117 | 119.5 | -3.5 | -2.8% | 50,700 |
| 2009/06/17 | 123 | 125.7 | 121.7 | 123 | -1.3 | -1% | 30,600 |
| 2009/06/16 | 127.3 | 127.3 | 120.8 | 124.3 | -5.7 | -4.4% | 37,800 |
| 2009/06/15 | 128 | 132.7 | 126.8 | 130 | +2.2 | +1.7% | 17,100 |
| 2009/06/12 | 126.7 | 129.8 | 120.7 | 127.8 | -1.5 | -1.2% | 44,100 |
3901～
3950
件表示中 / 4475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 | 165,500円 | +4.9% | +0.6% | 6.04% | 21.42倍 | 3.43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 | 153,300円 | +19.3% | +35.4% | 2.94% | 10.13倍 | 2.04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 |
| ＷＤＢ | 173,800円 | 0.0% | -15.0% | 3.60% | 14.16倍 | 1.07倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| スペース | 130,900円 | +2.1% | +16.2% | 4.58% | 11.47倍 | 0.98倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| 日水コン | 287,200円 | +5.0% | +6.7% | 2.23% | 22.72倍 | 2.40倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
