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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,381 | 1,420 | 1,381 | 1,397 | -6 | -0.4% | 68,400 |
| 2025/03/06 | 1,395 | 1,404 | 1,385 | 1,403 | +8 | +0.6% | 49,600 |
| 2025/03/05 | 1,416 | 1,428 | 1,383 | 1,395 | -1 | -0.1% | 152,400 |
| 2025/03/04 | 1,344 | 1,399 | 1,328 | 1,396 | +62 | +4.6% | 172,600 |
| 2025/03/03 | 1,330 | 1,375 | 1,309 | 1,334 | +30 | +2.3% | 298,700 |
| 2025/02/28 | 1,282 | 1,312 | 1,280 | 1,304 | +22 | +1.7% | 66,400 |
| 2025/02/27 | 1,267 | 1,285 | 1,261 | 1,282 | +21 | +1.7% | 26,200 |
| 2025/02/26 | 1,263 | 1,267 | 1,253 | 1,261 | -5 | -0.4% | 31,900 |
| 2025/02/25 | 1,259 | 1,278 | 1,251 | 1,266 | -1 | -0.1% | 75,600 |
| 2025/02/21 | 1,278 | 1,280 | 1,265 | 1,267 | -11 | -0.9% | 47,700 |
| 2025/02/20 | 1,279 | 1,292 | 1,266 | 1,278 | -1 | -0.1% | 101,500 |
| 2025/02/19 | 1,309 | 1,309 | 1,277 | 1,279 | -30 | -2.3% | 102,100 |
| 2025/02/18 | 1,316 | 1,323 | 1,306 | 1,309 | -7 | -0.5% | 68,500 |
| 2025/02/17 | 1,336 | 1,345 | 1,310 | 1,316 | -6 | -0.5% | 112,500 |
| 2025/02/14 | 1,330 | 1,353 | 1,322 | 1,322 | -2 | -0.2% | 124,300 |
| 2025/02/13 | 1,340 | 1,365 | 1,311 | 1,324 | -93 | -6.6% | 187,300 |
| 2025/02/12 | 1,438 | 1,443 | 1,417 | 1,417 | -5 | -0.4% | 22,200 |
| 2025/02/10 | 1,435 | 1,445 | 1,422 | 1,422 | -8 | -0.6% | 18,100 |
| 2025/02/07 | 1,424 | 1,448 | 1,418 | 1,430 | +6 | +0.4% | 27,900 |
| 2025/02/06 | 1,430 | 1,435 | 1,418 | 1,424 | +5 | +0.4% | 24,200 |
| 2025/02/05 | 1,426 | 1,440 | 1,417 | 1,419 | -11 | -0.8% | 20,400 |
| 2025/02/04 | 1,439 | 1,446 | 1,426 | 1,430 | +13 | +0.9% | 16,500 |
| 2025/02/03 | 1,445 | 1,451 | 1,416 | 1,417 | -26 | -1.8% | 35,400 |
| 2025/01/31 | 1,448 | 1,453 | 1,439 | 1,443 | ±0 | ±0% | 14,400 |
| 2025/01/30 | 1,441 | 1,455 | 1,439 | 1,443 | -9 | -0.6% | 20,400 |
| 2025/01/29 | 1,458 | 1,469 | 1,450 | 1,452 | -6 | -0.4% | 36,300 |
| 2025/01/28 | 1,426 | 1,470 | 1,426 | 1,458 | +27 | +1.9% | 54,800 |
| 2025/01/27 | 1,436 | 1,438 | 1,427 | 1,431 | +5 | +0.4% | 19,900 |
| 2025/01/24 | 1,424 | 1,438 | 1,421 | 1,426 | +5 | +0.4% | 23,700 |
| 2025/01/23 | 1,412 | 1,421 | 1,397 | 1,421 | +12 | +0.9% | 47,000 |
| 2025/01/22 | 1,401 | 1,414 | 1,401 | 1,409 | +9 | +0.6% | 17,900 |
| 2025/01/21 | 1,400 | 1,404 | 1,389 | 1,400 | ±0 | ±0% | 32,700 |
| 2025/01/20 | 1,391 | 1,412 | 1,391 | 1,400 | +8 | +0.6% | 18,200 |
| 2025/01/17 | 1,396 | 1,400 | 1,387 | 1,392 | -7 | -0.5% | 35,800 |
| 2025/01/16 | 1,406 | 1,426 | 1,398 | 1,399 | -7 | -0.5% | 30,700 |
| 2025/01/15 | 1,398 | 1,413 | 1,398 | 1,406 | +4 | +0.3% | 33,300 |
| 2025/01/14 | 1,415 | 1,415 | 1,394 | 1,402 | -13 | -0.9% | 38,400 |
| 2025/01/10 | 1,405 | 1,421 | 1,400 | 1,415 | +7 | +0.5% | 39,600 |
| 2025/01/09 | 1,419 | 1,423 | 1,407 | 1,408 | -7 | -0.5% | 36,500 |
| 2025/01/08 | 1,422 | 1,422 | 1,406 | 1,415 | -10 | -0.7% | 60,500 |
| 2025/01/07 | 1,425 | 1,433 | 1,418 | 1,425 | ±0 | ±0% | 25,700 |
| 2025/01/06 | 1,427 | 1,435 | 1,420 | 1,425 | -2 | -0.1% | 40,100 |
| 2024/12/30 | 1,432 | 1,440 | 1,427 | 1,427 | -4 | -0.3% | 15,100 |
| 2024/12/27 | 1,423 | 1,431 | 1,418 | 1,431 | -1 | -0.1% | 25,700 |
| 2024/12/26 | 1,426 | 1,432 | 1,414 | 1,432 | +6 | +0.4% | 29,200 |
| 2024/12/25 | 1,442 | 1,442 | 1,410 | 1,426 | +5 | +0.4% | 50,900 |
| 2024/12/24 | 1,446 | 1,446 | 1,421 | 1,421 | -23 | -1.6% | 26,000 |
| 2024/12/23 | 1,440 | 1,450 | 1,438 | 1,444 | +4 | +0.3% | 24,300 |
| 2024/12/20 | 1,462 | 1,464 | 1,435 | 1,440 | -24 | -1.6% | 48,100 |
| 2024/12/19 | 1,432 | 1,472 | 1,420 | 1,464 | +20 | +1.4% | 35,600 |
51～
100
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 | 142,900円 | +13.9% | +14.5% | 4.20% | 12.59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 |
| ＣＡＣＨＤ | 204,500円 | +11.4% | +4.1% | 4.89% | 10.61倍 | 0.94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 | 262,000円 | +15.7% | +5.7% | 1.91% | 19.89倍 | 4.06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 | 481,500円 | +40.2% | +9.5% | 0.29% | 53.27倍 | 13.66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 | 255,300円 | +8.4% | +1.2% | 2.51% | 17.58倍 | 3.62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
