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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 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 |
| 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 |
3951～
4000
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
