アイティフォーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,520 | 1,520 | 1,498 | 1,499 | -6 | -0.4% | 45,900 |
| 2025/07/08 | 1,480 | 1,515 | 1,478 | 1,505 | +22 | +1.5% | 66,100 |
| 2025/07/07 | 1,481 | 1,491 | 1,476 | 1,483 | +9 | +0.6% | 48,900 |
| 2025/07/04 | 1,478 | 1,484 | 1,468 | 1,474 | +7 | +0.5% | 46,400 |
| 2025/07/03 | 1,480 | 1,499 | 1,466 | 1,467 | -7 | -0.5% | 46,600 |
| 2025/07/02 | 1,457 | 1,481 | 1,451 | 1,474 | -13 | -0.9% | 61,300 |
| 2025/07/01 | 1,490 | 1,494 | 1,452 | 1,487 | -13 | -0.9% | 91,300 |
| 2025/06/30 | 1,494 | 1,519 | 1,480 | 1,500 | +28 | +1.9% | 168,400 |
| 2025/06/27 | 1,468 | 1,473 | 1,457 | 1,472 | +10 | +0.7% | 51,600 |
| 2025/06/26 | 1,455 | 1,464 | 1,443 | 1,462 | +14 | +1% | 60,600 |
| 2025/06/25 | 1,456 | 1,456 | 1,431 | 1,448 | -6 | -0.4% | 67,000 |
| 2025/06/24 | 1,478 | 1,480 | 1,446 | 1,454 | -14 | -1% | 103,000 |
| 2025/06/23 | 1,486 | 1,502 | 1,450 | 1,468 | -28 | -1.9% | 118,600 |
| 2025/06/20 | 1,542 | 1,542 | 1,490 | 1,496 | -26 | -1.7% | 172,600 |
| 2025/06/19 | 1,526 | 1,545 | 1,522 | 1,522 | ±0 | ±0% | 32,200 |
| 2025/06/18 | 1,515 | 1,539 | 1,515 | 1,522 | +7 | +0.5% | 43,900 |
| 2025/06/17 | 1,525 | 1,541 | 1,511 | 1,515 | -9 | -0.6% | 33,700 |
| 2025/06/16 | 1,545 | 1,560 | 1,512 | 1,524 | -5 | -0.3% | 43,700 |
| 2025/06/13 | 1,507 | 1,535 | 1,498 | 1,529 | +9 | +0.6% | 60,900 |
| 2025/06/12 | 1,515 | 1,530 | 1,507 | 1,520 | -11 | -0.7% | 31,800 |
| 2025/06/11 | 1,540 | 1,547 | 1,521 | 1,531 | +5 | +0.3% | 54,400 |
| 2025/06/10 | 1,553 | 1,564 | 1,521 | 1,526 | -22 | -1.4% | 61,700 |
| 2025/06/09 | 1,530 | 1,555 | 1,517 | 1,548 | +25 | +1.6% | 48,100 |
| 2025/06/06 | 1,522 | 1,540 | 1,515 | 1,523 | +15 | +1% | 49,700 |
| 2025/06/05 | 1,512 | 1,534 | 1,503 | 1,508 | -10 | -0.7% | 37,200 |
| 2025/06/04 | 1,489 | 1,523 | 1,489 | 1,518 | +34 | +2.3% | 52,200 |
| 2025/06/03 | 1,490 | 1,492 | 1,473 | 1,484 | -4 | -0.3% | 31,600 |
| 2025/06/02 | 1,483 | 1,509 | 1,480 | 1,488 | +5 | +0.3% | 46,900 |
| 2025/05/30 | 1,475 | 1,492 | 1,461 | 1,483 | +6 | +0.4% | 33,300 |
| 2025/05/29 | 1,478 | 1,488 | 1,467 | 1,477 | +14 | +1% | 34,100 |
| 2025/05/28 | 1,477 | 1,477 | 1,457 | 1,463 | +4 | +0.3% | 27,500 |
| 2025/05/27 | 1,474 | 1,479 | 1,459 | 1,459 | -13 | -0.9% | 33,200 |
| 2025/05/26 | 1,454 | 1,479 | 1,453 | 1,472 | +48 | +3.4% | 52,200 |
| 2025/05/23 | 1,435 | 1,435 | 1,423 | 1,424 | +5 | +0.4% | 29,200 |
| 2025/05/22 | 1,410 | 1,421 | 1,405 | 1,419 | +7 | +0.5% | 26,300 |
| 2025/05/21 | 1,420 | 1,424 | 1,409 | 1,412 | +4 | +0.3% | 29,400 |
| 2025/05/20 | 1,425 | 1,430 | 1,406 | 1,408 | -8 | -0.6% | 42,800 |
| 2025/05/19 | 1,431 | 1,440 | 1,416 | 1,416 | -4 | -0.3% | 43,400 |
| 2025/05/16 | 1,415 | 1,427 | 1,410 | 1,420 | +2 | +0.1% | 42,200 |
| 2025/05/15 | 1,470 | 1,470 | 1,418 | 1,418 | -58 | -3.9% | 75,900 |
| 2025/05/14 | 1,549 | 1,549 | 1,461 | 1,476 | -99 | -6.3% | 132,000 |
| 2025/05/13 | 1,585 | 1,597 | 1,573 | 1,575 | -6 | -0.4% | 48,800 |
| 2025/05/12 | 1,574 | 1,583 | 1,562 | 1,581 | +7 | +0.4% | 47,800 |
| 2025/05/09 | 1,548 | 1,597 | 1,548 | 1,574 | +26 | +1.7% | 127,200 |
| 2025/05/08 | 1,525 | 1,560 | 1,525 | 1,548 | +21 | +1.4% | 47,700 |
| 2025/05/07 | 1,486 | 1,565 | 1,486 | 1,527 | +38 | +2.6% | 96,400 |
| 2025/05/02 | 1,476 | 1,495 | 1,467 | 1,489 | +8 | +0.5% | 35,100 |
| 2025/05/01 | 1,478 | 1,489 | 1,471 | 1,481 | +3 | +0.2% | 33,600 |
| 2025/04/30 | 1,483 | 1,484 | 1,454 | 1,478 | -6 | -0.4% | 54,900 |
| 2025/04/28 | 1,498 | 1,507 | 1,484 | 1,484 | -2 | -0.1% | 91,800 |
1～
50
件表示中 / 6227件
類似銘柄と比較する
現在ご覧いただいている「ＩＴＦＯＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＴＦＯＲ | 149,900円 | +13.9% | +14.5% | 4.00% | 13.20倍 | 2.08倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 210,400円 | +9.7% | +24.5% | 0.71% | 36.06倍 | 5.65倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| 学研ＨＤ | 94,200円 | +7.8% | +4.3% | 2.76% | 11.15倍 | 0.75倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＵＬＳ－Ｇ | 670,000円 | +20.4% | +17.5% | 1.06% | 18.90倍 | 3.76倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＣＡＣＨＤ | 195,400円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
