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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,443 | 1,470 | 1,430 | 1,453 | +3 | +0.2% | 112,600 |
| 2024/06/26 | 1,427 | 1,452 | 1,410 | 1,450 | +37 | +2.6% | 130,300 |
| 2024/06/25 | 1,400 | 1,427 | 1,396 | 1,413 | +28 | +2% | 155,400 |
| 2024/06/24 | 1,401 | 1,401 | 1,379 | 1,385 | +2 | +0.1% | 78,700 |
| 2024/06/21 | 1,415 | 1,420 | 1,383 | 1,383 | -32 | -2.3% | 77,800 |
| 2024/06/20 | 1,400 | 1,415 | 1,382 | 1,415 | +15 | +1.1% | 131,800 |
| 2024/06/19 | 1,400 | 1,417 | 1,396 | 1,400 | -5 | -0.4% | 74,300 |
| 2024/06/18 | 1,403 | 1,425 | 1,394 | 1,405 | +5 | +0.4% | 124,700 |
| 2024/06/17 | 1,380 | 1,403 | 1,377 | 1,400 | ±0 | ±0% | 77,600 |
| 2024/06/14 | 1,400 | 1,420 | 1,393 | 1,400 | -3 | -0.2% | 129,700 |
| 2024/06/13 | 1,418 | 1,419 | 1,403 | 1,403 | -12 | -0.8% | 35,300 |
| 2024/06/12 | 1,416 | 1,420 | 1,402 | 1,415 | ±0 | ±0% | 34,400 |
| 2024/06/11 | 1,412 | 1,423 | 1,404 | 1,415 | +10 | +0.7% | 35,900 |
| 2024/06/10 | 1,405 | 1,422 | 1,397 | 1,405 | -3 | -0.2% | 63,500 |
| 2024/06/07 | 1,382 | 1,410 | 1,382 | 1,408 | +16 | +1.1% | 62,600 |
| 2024/06/06 | 1,391 | 1,400 | 1,383 | 1,392 | +13 | +0.9% | 65,200 |
| 2024/06/05 | 1,388 | 1,404 | 1,377 | 1,379 | -20 | -1.4% | 61,800 |
| 2024/06/04 | 1,385 | 1,415 | 1,380 | 1,399 | +9 | +0.6% | 96,600 |
| 2024/06/03 | 1,395 | 1,395 | 1,362 | 1,390 | +3 | +0.2% | 69,300 |
| 2024/05/31 | 1,370 | 1,390 | 1,366 | 1,387 | +26 | +1.9% | 92,000 |
| 2024/05/30 | 1,301 | 1,364 | 1,300 | 1,361 | +59 | +4.5% | 125,200 |
| 2024/05/29 | 1,311 | 1,321 | 1,302 | 1,302 | -6 | -0.5% | 29,800 |
| 2024/05/28 | 1,323 | 1,338 | 1,308 | 1,308 | -12 | -0.9% | 50,000 |
| 2024/05/27 | 1,306 | 1,322 | 1,305 | 1,320 | +19 | +1.5% | 31,000 |
| 2024/05/24 | 1,266 | 1,307 | 1,266 | 1,301 | +16 | +1.2% | 46,100 |
| 2024/05/23 | 1,285 | 1,285 | 1,271 | 1,285 | +5 | +0.4% | 27,700 |
| 2024/05/22 | 1,291 | 1,294 | 1,280 | 1,280 | -15 | -1.2% | 32,400 |
| 2024/05/21 | 1,303 | 1,313 | 1,295 | 1,295 | -9 | -0.7% | 41,900 |
| 2024/05/20 | 1,300 | 1,319 | 1,298 | 1,304 | +9 | +0.7% | 66,300 |
| 2024/05/17 | 1,300 | 1,307 | 1,291 | 1,295 | -8 | -0.6% | 39,900 |
| 2024/05/16 | 1,285 | 1,308 | 1,270 | 1,303 | +25 | +2% | 84,200 |
| 2024/05/15 | 1,289 | 1,289 | 1,270 | 1,278 | +2 | +0.2% | 51,600 |
| 2024/05/14 | 1,301 | 1,304 | 1,267 | 1,276 | -44 | -3.3% | 117,300 |
| 2024/05/13 | 1,286 | 1,323 | 1,286 | 1,320 | +51 | +4% | 174,400 |
| 2024/05/10 | 1,351 | 1,352 | 1,265 | 1,269 | -129 | -9.2% | 297,600 |
| 2024/05/09 | 1,396 | 1,410 | 1,384 | 1,398 | +2 | +0.1% | 82,700 |
| 2024/05/08 | 1,390 | 1,404 | 1,387 | 1,396 | +2 | +0.1% | 38,100 |
| 2024/05/07 | 1,369 | 1,394 | 1,369 | 1,394 | +27 | +2% | 39,600 |
| 2024/05/02 | 1,364 | 1,373 | 1,353 | 1,367 | +3 | +0.2% | 22,300 |
| 2024/05/01 | 1,368 | 1,368 | 1,349 | 1,364 | -3 | -0.2% | 30,500 |
| 2024/04/30 | 1,356 | 1,373 | 1,351 | 1,367 | +17 | +1.3% | 61,800 |
| 2024/04/26 | 1,350 | 1,357 | 1,331 | 1,350 | -4 | -0.3% | 41,200 |
| 2024/04/25 | 1,379 | 1,379 | 1,351 | 1,354 | -27 | -2% | 42,600 |
| 2024/04/24 | 1,361 | 1,386 | 1,353 | 1,381 | +20 | +1.5% | 49,600 |
| 2024/04/23 | 1,373 | 1,381 | 1,357 | 1,361 | -10 | -0.7% | 18,000 |
| 2024/04/22 | 1,359 | 1,378 | 1,359 | 1,371 | +23 | +1.7% | 37,500 |
| 2024/04/19 | 1,364 | 1,367 | 1,316 | 1,348 | -24 | -1.7% | 102,200 |
| 2024/04/18 | 1,333 | 1,380 | 1,333 | 1,372 | +32 | +2.4% | 65,900 |
| 2024/04/17 | 1,363 | 1,363 | 1,334 | 1,340 | -23 | -1.7% | 36,600 |
| 2024/04/16 | 1,388 | 1,389 | 1,358 | 1,363 | -32 | -2.3% | 57,000 |
101～
150
件表示中 / 6075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 | 140,900円 | +6.5% | +0.1% | 3.55% | 13.88倍 | 2.04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 | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20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 | 202,900円 | +9.9% | +2.0% | 4.09% | 24.57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 | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30倍 | 4.23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 |
| ギフティ | 132,300円 | +26.1% | +30.6% | 0.76% | 48.75倍 | 4.56倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
