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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 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 |
| 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 |
4001～
4050
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
