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 |
|---|---|---|---|---|---|---|---|
| 2000/06/29 | 1,002 | 1,002 | 980 | 1,000 | +40 | +4.2% | 45,000 |
| 2000/06/28 | 1,000 | 1,000 | 960 | 960 | -20 | -2% | 15,000 |
| 2000/06/27 | 1,010 | 1,010 | 980 | 980 | ±0 | ±0% | 25,000 |
| 2000/06/26 | 1,014 | 1,014 | 980 | 980 | -58 | -5.6% | 10,000 |
| 2000/06/23 | 1,072 | 1,072 | 1,000 | 1,038 | -36 | -3.4% | 70,000 |
| 2000/06/22 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 5,000 |
| 2000/06/21 | 1,080 | 1,098 | 1,064 | 1,074 | +14 | +1.3% | 65,000 |
| 2000/06/20 | 1,060 | 1,080 | 1,042 | 1,060 | +60 | +6% | 80,000 |
| 2000/06/19 | 972 | 1,002 | 972 | 1,000 | -2 | -0.2% | 45,000 |
| 2000/06/16 | 950 | 1,030 | 950 | 1,002 | +72 | +7.7% | 70,000 |
| 2000/06/15 | 890 | 950 | 890 | 930 | +10 | +1.1% | 75,000 |
| 2000/06/14 | 924 | 930 | 890 | 920 | -2 | -0.2% | 80,000 |
| 2000/06/13 | 910 | 922 | 910 | 922 | +2 | +0.2% | 65,000 |
| 2000/06/12 | 920 | 920 | 902 | 920 | -60 | -6.1% | 40,000 |
| 2000/06/09 | 1,010 | 1,010 | 980 | 980 | - | - | 15,000 |
| 2000/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 1,080 | 1,100 | 1,060 | 1,060 | +40 | +3.9% | 30,000 |
| 2000/06/05 | 1,040 | 1,060 | 1,020 | 1,020 | -20 | -1.9% | 20,000 |
| 2000/06/02 | 1,096 | 1,100 | 1,040 | 1,040 | -20 | -1.9% | 70,000 |
| 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 |
6101～
6150
件表示中 / 6194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 | 142,400円 | +13.9% | +14.5% | 4.21% | 12.54倍 | 1.98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 |
| ＤＩＴ | 260,300円 | +20.7% | +20.4% | 2.54% | 19.71倍 | 5.32倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| プロシップ | 257,300円 | +8.4% | +1.2% | 2.49% | 17.71倍 | 3.65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 |
| ピーシーエー | 178,100円 | +8.9% | +6.6% | 5.33% | 18.83倍 | 1.88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 |
| 菱友システム | 604,000円 | -0.6% | +0.6% | 2.81% | 11.32倍 | 2.01倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
