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 |
|---|---|---|---|---|---|---|---|
| 2000/06/01 | 998 | 1,060 | 998 | 1,060 | +42 | +4.1% | 35,000 |
| 2000/05/31 | 1,080 | 1,080 | 1,018 | 1,018 | +18 | +1.8% | 40,000 |
| 2000/05/30 | 1,004 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 50,000 |
| 2000/05/29 | 960 | 1,000 | 950 | 1,000 | +60 | +6.4% | 55,000 |
| 2000/05/26 | 920 | 940 | 900 | 940 | -20 | -2.1% | 30,000 |
| 2000/05/25 | 884 | 962 | 884 | 960 | +98 | +11.4% | 95,000 |
| 2000/05/24 | 828 | 862 | 814 | 862 | ±0 | ±0% | 50,000 |
| 2000/05/23 | 902 | 950 | 862 | 862 | -38 | -4.2% | 60,000 |
| 2000/05/22 | 898 | 900 | 860 | 900 | -40 | -4.3% | 65,000 |
| 2000/05/19 | 1,000 | 1,000 | 880 | 940 | - | - | 50,000 |
| 2000/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/17 | 1,196 | 1,196 | 1,140 | 1,140 | -60 | -5% | 35,000 |
| 2000/05/16 | 1,202 | 1,202 | 1,140 | 1,200 | ±0 | ±0% | 35,000 |
| 2000/05/15 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 20,000 |
| 2000/05/12 | 1,258 | 1,264 | 1,220 | 1,220 | +2 | +0.2% | 70,000 |
| 2000/05/11 | 1,220 | 1,240 | 1,218 | 1,218 | -142 | -10.4% | 45,000 |
| 2000/05/10 | 1,380 | 1,380 | 1,320 | 1,360 | -60 | -4.2% | 50,000 |
| 2000/05/09 | 1,508 | 1,508 | 1,380 | 1,420 | -90 | -6% | 95,000 |
| 2000/05/08 | 1,380 | 1,510 | 1,380 | 1,510 | +200 | +15.3% | 155,000 |
| 2000/05/02 | 1,220 | 1,310 | 1,218 | 1,310 | +90 | +7.4% | 95,000 |
| 2000/05/01 | 1,220 | 1,240 | 1,160 | 1,220 | ±0 | ±0% | 70,000 |
| 2000/04/28 | 1,200 | 1,220 | 1,196 | 1,220 | +30 | +2.5% | 55,000 |
| 2000/04/27 | 1,240 | 1,240 | 1,190 | 1,190 | -30 | -2.5% | 40,000 |
| 2000/04/26 | 1,200 | 1,220 | 1,180 | 1,220 | +80 | +7% | 95,000 |
| 2000/04/25 | 1,092 | 1,140 | 1,060 | 1,140 | -58 | -4.8% | 80,000 |
| 2000/04/24 | 1,240 | 1,240 | 1,198 | 1,198 | -44 | -3.5% | 165,000 |
| 2000/04/21 | 1,160 | 1,242 | 1,160 | 1,242 | +200 | +19.2% | 165,000 |
| 2000/04/20 | 1,038 | 1,042 | 1,038 | 1,042 | +100 | +10.6% | 60,000 |
| 2000/04/19 | 902 | 942 | 902 | 942 | +100 | +11.9% | 105,000 |
| 2000/04/18 | 966 | 986 | 842 | 842 | -100 | -10.6% | 195,000 |
| 2000/04/17 | 942 | 942 | 942 | 942 | -200 | -17.5% | 85,000 |
| 2000/04/14 | 1,098 | 1,200 | 1,082 | 1,142 | -96 | -7.8% | 165,000 |
| 2000/04/13 | 1,320 | 1,320 | 1,142 | 1,238 | -102 | -7.6% | 65,000 |
| 2000/04/12 | 1,400 | 1,400 | 1,340 | 1,340 | -100 | -6.9% | 30,000 |
| 2000/04/11 | 1,460 | 1,460 | 1,420 | 1,440 | -100 | -6.5% | 60,000 |
| 2000/04/10 | 1,540 | 1,600 | 1,502 | 1,540 | +120 | +8.5% | 135,000 |
| 2000/04/07 | 1,220 | 1,420 | 1,220 | 1,420 | +200 | +16.4% | 175,000 |
| 2000/04/06 | 1,312 | 1,360 | 1,220 | 1,220 | -72 | -5.6% | 100,000 |
| 2000/04/05 | 1,270 | 1,292 | 1,160 | 1,292 | +20 | +1.6% | 120,000 |
| 2000/04/04 | 1,408 | 1,410 | 1,272 | 1,272 | -198 | -13.5% | 145,000 |
| 2000/04/03 | 1,500 | 1,580 | 1,400 | 1,470 | -110 | -7% | 100,000 |
| 2000/03/31 | 1,680 | 1,700 | 1,580 | 1,580 | -200 | -11.2% | 110,000 |
| 2000/03/30 | 1,720 | 1,840 | 1,720 | 1,780 | +80 | +4.7% | 90,000 |
| 2000/03/29 | 1,502 | 1,700 | 1,502 | 1,700 | +200 | +13.3% | 85,000 |
| 2000/03/28 | 1,470 | 1,500 | 1,340 | 1,500 | -2 | -0.1% | 135,000 |
| 2000/03/27 | 1,698 | 1,698 | 1,502 | 1,502 | -198 | -11.6% | 95,000 |
| 2000/03/24 | 1,812 | 1,812 | 1,700 | 1,700 | -102 | -5.7% | 35,000 |
| 2000/03/23 | 1,918 | 1,918 | 1,802 | 1,802 | -38 | -2.1% | 55,000 |
| 2000/03/22 | 1,920 | 1,922 | 1,840 | 1,840 | ±0 | ±0% | 100,000 |
| 2000/03/21 | 1,900 | 1,980 | 1,840 | 1,840 | -160 | -8% | 60,000 |
6001～
6050
件表示中 / 6074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 | 141,000円 | +6.5% | +0.1% | 3.55% | 13.89倍 | 2.03倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| 学研ＨＤ | 101,300円 | +7.8% | +4.3% | 2.57% | 12.23倍 | 0.83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 |
| ピーシーエー | 202,800円 | +9.9% | +2.0% | 4.09% | 24.55倍 | 2.20倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| オ ロ | 248,300円 | +17.0% | +8.5% | 1.41% | 20.41倍 | 4.25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 |
| グローセキュ | 490,000円 | - | - | 0.85% | 35.39倍 | 14.22倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
