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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,329 | 1,338 | 1,305 | 1,317 | +6 | +0.5% | 38,600 |
| 2024/09/05 | 1,303 | 1,347 | 1,301 | 1,311 | -3 | -0.2% | 45,300 |
| 2024/09/04 | 1,326 | 1,343 | 1,310 | 1,314 | -46 | -3.4% | 65,300 |
| 2024/09/03 | 1,346 | 1,370 | 1,345 | 1,360 | +12 | +0.9% | 62,200 |
| 2024/09/02 | 1,346 | 1,357 | 1,327 | 1,348 | +11 | +0.8% | 30,500 |
| 2024/08/30 | 1,325 | 1,345 | 1,324 | 1,337 | +7 | +0.5% | 34,600 |
| 2024/08/29 | 1,338 | 1,338 | 1,321 | 1,330 | -18 | -1.3% | 42,200 |
| 2024/08/28 | 1,340 | 1,353 | 1,335 | 1,348 | -7 | -0.5% | 20,000 |
| 2024/08/27 | 1,332 | 1,368 | 1,332 | 1,355 | +19 | +1.4% | 28,900 |
| 2024/08/26 | 1,340 | 1,345 | 1,320 | 1,336 | -2 | -0.1% | 23,800 |
| 2024/08/23 | 1,344 | 1,345 | 1,327 | 1,338 | -13 | -1% | 34,100 |
| 2024/08/22 | 1,356 | 1,356 | 1,338 | 1,351 | -5 | -0.4% | 27,900 |
| 2024/08/21 | 1,349 | 1,359 | 1,323 | 1,356 | +2 | +0.1% | 49,800 |
| 2024/08/20 | 1,336 | 1,365 | 1,325 | 1,354 | +19 | +1.4% | 61,600 |
| 2024/08/19 | 1,340 | 1,360 | 1,322 | 1,335 | -30 | -2.2% | 72,400 |
| 2024/08/16 | 1,336 | 1,365 | 1,317 | 1,365 | +42 | +3.2% | 71,500 |
| 2024/08/15 | 1,350 | 1,350 | 1,311 | 1,323 | -8 | -0.6% | 65,900 |
| 2024/08/14 | 1,321 | 1,332 | 1,310 | 1,331 | +12 | +0.9% | 64,100 |
| 2024/08/13 | 1,325 | 1,328 | 1,293 | 1,319 | -3 | -0.2% | 111,600 |
| 2024/08/09 | 1,369 | 1,390 | 1,293 | 1,322 | -17 | -1.3% | 121,800 |
| 2024/08/08 | 1,389 | 1,415 | 1,324 | 1,339 | -31 | -2.3% | 168,000 |
| 2024/08/07 | 1,336 | 1,390 | 1,322 | 1,370 | +11 | +0.8% | 81,500 |
| 2024/08/06 | 1,399 | 1,414 | 1,329 | 1,359 | +194 | +16.7% | 133,000 |
| 2024/08/05 | 1,307 | 1,345 | 1,150 | 1,165 | -232 | -16.6% | 173,200 |
| 2024/08/02 | 1,436 | 1,440 | 1,392 | 1,397 | -89 | -6% | 100,400 |
| 2024/08/01 | 1,510 | 1,523 | 1,486 | 1,486 | -24 | -1.6% | 72,700 |
| 2024/07/31 | 1,470 | 1,510 | 1,460 | 1,510 | +16 | +1.1% | 48,700 |
| 2024/07/30 | 1,488 | 1,514 | 1,488 | 1,494 | +6 | +0.4% | 51,700 |
| 2024/07/29 | 1,476 | 1,489 | 1,460 | 1,488 | +24 | +1.6% | 69,600 |
| 2024/07/26 | 1,479 | 1,492 | 1,453 | 1,464 | -19 | -1.3% | 52,700 |
| 2024/07/25 | 1,476 | 1,490 | 1,465 | 1,483 | -10 | -0.7% | 97,600 |
| 2024/07/24 | 1,506 | 1,513 | 1,490 | 1,493 | -15 | -1% | 41,500 |
| 2024/07/23 | 1,489 | 1,511 | 1,489 | 1,508 | +28 | +1.9% | 38,200 |
| 2024/07/22 | 1,511 | 1,512 | 1,478 | 1,480 | -44 | -2.9% | 43,700 |
| 2024/07/19 | 1,505 | 1,527 | 1,503 | 1,524 | +26 | +1.7% | 41,300 |
| 2024/07/18 | 1,500 | 1,519 | 1,494 | 1,498 | -14 | -0.9% | 23,700 |
| 2024/07/17 | 1,525 | 1,529 | 1,503 | 1,512 | -8 | -0.5% | 27,500 |
| 2024/07/16 | 1,500 | 1,520 | 1,500 | 1,520 | +19 | +1.3% | 65,900 |
| 2024/07/12 | 1,502 | 1,529 | 1,496 | 1,501 | +8 | +0.5% | 55,500 |
| 2024/07/11 | 1,515 | 1,515 | 1,490 | 1,493 | -9 | -0.6% | 64,100 |
| 2024/07/10 | 1,531 | 1,548 | 1,499 | 1,502 | -37 | -2.4% | 65,700 |
| 2024/07/09 | 1,510 | 1,545 | 1,509 | 1,539 | +28 | +1.9% | 78,100 |
| 2024/07/08 | 1,515 | 1,515 | 1,495 | 1,511 | +8 | +0.5% | 57,000 |
| 2024/07/05 | 1,500 | 1,517 | 1,498 | 1,503 | +3 | +0.2% | 38,300 |
| 2024/07/04 | 1,518 | 1,532 | 1,500 | 1,500 | -14 | -0.9% | 52,700 |
| 2024/07/03 | 1,505 | 1,534 | 1,505 | 1,514 | +10 | +0.7% | 87,100 |
| 2024/07/02 | 1,458 | 1,510 | 1,458 | 1,504 | +52 | +3.6% | 92,300 |
| 2024/07/01 | 1,463 | 1,473 | 1,449 | 1,452 | +13 | +0.9% | 79,900 |
| 2024/06/28 | 1,463 | 1,463 | 1,431 | 1,439 | -14 | -1% | 65,900 |
| 2024/06/27 | 1,443 | 1,470 | 1,430 | 1,453 | +3 | +0.2% | 112,600 |
51～
100
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 | 140,000円 | +6.5% | +0.1% | 3.57% | 13.79倍 | 2.02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 | 99,600円 | +7.8% | +4.3% | 2.61% | 12.02倍 | 0.82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 | 198,500円 | +9.9% | +2.0% | 4.18% | 24.03倍 | 2.15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 | 243,300円 | +17.0% | +8.5% | 1.44% | 20.00倍 | 4.16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 | 509,000円 | - | - | 0.82% | 36.76倍 | 14.77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
