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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/25 | 1,501 | 1,506 | 1,481 | 1,486 | -5 | -0.3% | 38,500 |
| 2025/04/24 | 1,508 | 1,508 | 1,483 | 1,491 | -13 | -0.9% | 25,600 |
| 2025/04/23 | 1,510 | 1,510 | 1,498 | 1,504 | +8 | +0.5% | 38,300 |
| 2025/04/22 | 1,502 | 1,516 | 1,487 | 1,496 | +3 | +0.2% | 44,600 |
| 2025/04/21 | 1,495 | 1,507 | 1,484 | 1,493 | +4 | +0.3% | 30,800 |
| 2025/04/18 | 1,445 | 1,492 | 1,445 | 1,489 | +48 | +3.3% | 33,900 |
| 2025/04/17 | 1,429 | 1,443 | 1,424 | 1,441 | +11 | +0.8% | 48,700 |
| 2025/04/16 | 1,424 | 1,434 | 1,413 | 1,430 | +24 | +1.7% | 44,200 |
| 2025/04/15 | 1,432 | 1,440 | 1,406 | 1,406 | -11 | -0.8% | 44,500 |
| 2025/04/14 | 1,430 | 1,440 | 1,416 | 1,417 | +8 | +0.6% | 20,700 |
| 2025/04/11 | 1,404 | 1,411 | 1,379 | 1,409 | -9 | -0.6% | 41,700 |
| 2025/04/10 | 1,443 | 1,443 | 1,403 | 1,418 | +58 | +4.3% | 33,600 |
| 2025/04/09 | 1,355 | 1,377 | 1,346 | 1,360 | -25 | -1.8% | 81,000 |
| 2025/04/08 | 1,378 | 1,413 | 1,372 | 1,385 | +51 | +3.8% | 86,900 |
| 2025/04/07 | 1,292 | 1,364 | 1,258 | 1,334 | -59 | -4.2% | 162,600 |
| 2025/04/04 | 1,429 | 1,436 | 1,372 | 1,393 | -66 | -4.5% | 84,900 |
| 2025/04/03 | 1,428 | 1,459 | 1,417 | 1,459 | +1 | +0.1% | 56,200 |
| 2025/04/02 | 1,492 | 1,492 | 1,457 | 1,458 | -13 | -0.9% | 40,200 |
| 2025/04/01 | 1,495 | 1,503 | 1,471 | 1,471 | -14 | -0.9% | 49,800 |
| 2025/03/31 | 1,512 | 1,519 | 1,483 | 1,485 | -49 | -3.2% | 74,600 |
| 2025/03/28 | 1,540 | 1,572 | 1,532 | 1,534 | -36 | -2.3% | 96,800 |
| 2025/03/27 | 1,553 | 1,570 | 1,547 | 1,570 | -4 | -0.3% | 76,100 |
| 2025/03/26 | 1,552 | 1,574 | 1,545 | 1,574 | +20 | +1.3% | 106,200 |
| 2025/03/25 | 1,570 | 1,575 | 1,536 | 1,554 | +4 | +0.3% | 113,900 |
| 2025/03/24 | 1,522 | 1,559 | 1,516 | 1,550 | +88 | +6% | 221,200 |
| 2025/03/21 | 1,432 | 1,464 | 1,430 | 1,462 | +27 | +1.9% | 40,800 |
| 2025/03/19 | 1,431 | 1,446 | 1,426 | 1,435 | -11 | -0.8% | 36,600 |
| 2025/03/18 | 1,420 | 1,446 | 1,420 | 1,446 | +25 | +1.8% | 60,000 |
| 2025/03/17 | 1,420 | 1,435 | 1,419 | 1,421 | ±0 | ±0% | 46,100 |
| 2025/03/14 | 1,413 | 1,432 | 1,413 | 1,421 | -12 | -0.8% | 47,100 |
| 2025/03/13 | 1,423 | 1,439 | 1,421 | 1,433 | +2 | +0.1% | 50,200 |
| 2025/03/12 | 1,414 | 1,441 | 1,414 | 1,431 | +10 | +0.7% | 60,200 |
| 2025/03/11 | 1,405 | 1,425 | 1,374 | 1,421 | +11 | +0.8% | 76,400 |
| 2025/03/10 | 1,403 | 1,426 | 1,397 | 1,410 | +13 | +0.9% | 58,800 |
1～
50
件表示中 / 6193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 | 141,900円 | +13.9% | +14.5% | 4.23% | 12.50倍 | 1.97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 |
| ＣＡＣＨＤ | 203,400円 | +11.4% | +4.1% | 4.92% | 10.55倍 | 0.93倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| オ ロ | 261,200円 | +15.7% | +5.7% | 1.91% | 19.83倍 | 4.05倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＦＦＲＩ | 480,000円 | +40.2% | +9.5% | 0.29% | 53.10倍 | 13.62倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| プロシップ | 250,800円 | +8.4% | +1.2% | 2.55% | 17.27倍 | 3.56倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
