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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,442 | 1,456 | 1,434 | 1,444 | -20 | -1.4% | 45,400 |
| 2024/12/17 | 1,470 | 1,472 | 1,460 | 1,464 | -6 | -0.4% | 26,700 |
| 2024/12/16 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 25,700 |
| 2024/12/13 | 1,455 | 1,485 | 1,455 | 1,480 | +9 | +0.6% | 41,100 |
| 2024/12/12 | 1,468 | 1,484 | 1,462 | 1,471 | +13 | +0.9% | 72,800 |
| 2024/12/11 | 1,443 | 1,464 | 1,443 | 1,458 | +15 | +1% | 37,500 |
| 2024/12/10 | 1,471 | 1,472 | 1,430 | 1,443 | -12 | -0.8% | 66,000 |
| 2024/12/09 | 1,433 | 1,457 | 1,433 | 1,455 | +30 | +2.1% | 48,300 |
| 2024/12/06 | 1,405 | 1,430 | 1,402 | 1,425 | +20 | +1.4% | 33,500 |
| 2024/12/05 | 1,406 | 1,419 | 1,402 | 1,405 | +1 | +0.1% | 51,400 |
| 2024/12/04 | 1,400 | 1,410 | 1,398 | 1,404 | -3 | -0.2% | 31,000 |
| 2024/12/03 | 1,400 | 1,415 | 1,396 | 1,407 | +7 | +0.5% | 32,000 |
| 2024/12/02 | 1,412 | 1,412 | 1,397 | 1,400 | -12 | -0.8% | 44,500 |
| 2024/11/29 | 1,409 | 1,423 | 1,409 | 1,412 | +1 | +0.1% | 23,800 |
| 2024/11/28 | 1,417 | 1,422 | 1,404 | 1,411 | -7 | -0.5% | 25,700 |
| 2024/11/27 | 1,414 | 1,418 | 1,403 | 1,418 | +2 | +0.1% | 26,200 |
| 2024/11/26 | 1,407 | 1,424 | 1,406 | 1,416 | +9 | +0.6% | 27,300 |
| 2024/11/25 | 1,419 | 1,425 | 1,407 | 1,407 | -2 | -0.1% | 31,800 |
| 2024/11/22 | 1,405 | 1,412 | 1,400 | 1,409 | +9 | +0.6% | 27,400 |
| 2024/11/21 | 1,394 | 1,405 | 1,394 | 1,400 | +6 | +0.4% | 20,400 |
| 2024/11/20 | 1,408 | 1,408 | 1,393 | 1,394 | -14 | -1% | 28,700 |
| 2024/11/19 | 1,412 | 1,417 | 1,400 | 1,408 | +3 | +0.2% | 21,900 |
| 2024/11/18 | 1,401 | 1,423 | 1,400 | 1,405 | -3 | -0.2% | 22,900 |
| 2024/11/15 | 1,420 | 1,428 | 1,397 | 1,408 | +8 | +0.6% | 15,400 |
| 2024/11/14 | 1,391 | 1,446 | 1,385 | 1,400 | +19 | +1.4% | 69,300 |
| 2024/11/13 | 1,392 | 1,406 | 1,376 | 1,381 | -2 | -0.1% | 44,200 |
| 2024/11/12 | 1,380 | 1,399 | 1,380 | 1,383 | +9 | +0.7% | 44,800 |
| 2024/11/11 | 1,374 | 1,375 | 1,364 | 1,374 | -5 | -0.4% | 23,500 |
| 2024/11/08 | 1,400 | 1,409 | 1,379 | 1,379 | +2 | +0.1% | 36,400 |
| 2024/11/07 | 1,389 | 1,403 | 1,372 | 1,377 | -14 | -1% | 40,200 |
| 2024/11/06 | 1,377 | 1,399 | 1,358 | 1,391 | +21 | +1.5% | 52,500 |
| 2024/11/05 | 1,378 | 1,380 | 1,355 | 1,370 | -6 | -0.4% | 33,000 |
| 2024/11/01 | 1,367 | 1,383 | 1,349 | 1,376 | +9 | +0.7% | 40,400 |
| 2024/10/31 | 1,370 | 1,374 | 1,344 | 1,367 | -8 | -0.6% | 36,500 |
| 2024/10/30 | 1,362 | 1,384 | 1,349 | 1,375 | +8 | +0.6% | 227,500 |
| 2024/10/29 | 1,376 | 1,378 | 1,361 | 1,367 | -17 | -1.2% | 39,300 |
| 2024/10/28 | 1,355 | 1,389 | 1,355 | 1,384 | +35 | +2.6% | 29,900 |
| 2024/10/25 | 1,350 | 1,362 | 1,345 | 1,349 | +15 | +1.1% | 61,400 |
| 2024/10/24 | 1,313 | 1,339 | 1,312 | 1,334 | +10 | +0.8% | 70,100 |
| 2024/10/23 | 1,317 | 1,329 | 1,310 | 1,324 | +7 | +0.5% | 54,600 |
| 2024/10/22 | 1,344 | 1,344 | 1,311 | 1,317 | -27 | -2% | 72,600 |
| 2024/10/21 | 1,360 | 1,360 | 1,340 | 1,344 | -16 | -1.2% | 31,900 |
| 2024/10/18 | 1,385 | 1,385 | 1,360 | 1,360 | -20 | -1.4% | 20,800 |
| 2024/10/17 | 1,410 | 1,410 | 1,380 | 1,380 | -12 | -0.9% | 25,800 |
| 2024/10/16 | 1,394 | 1,407 | 1,388 | 1,392 | -4 | -0.3% | 38,100 |
| 2024/10/15 | 1,387 | 1,404 | 1,381 | 1,396 | +13 | +0.9% | 55,200 |
| 2024/10/11 | 1,384 | 1,386 | 1,374 | 1,383 | +6 | +0.4% | 44,200 |
| 2024/10/10 | 1,400 | 1,400 | 1,369 | 1,377 | -23 | -1.6% | 24,900 |
| 2024/10/09 | 1,394 | 1,406 | 1,388 | 1,400 | +13 | +0.9% | 39,100 |
| 2024/10/08 | 1,389 | 1,394 | 1,381 | 1,387 | -22 | -1.6% | 48,300 |
101～
150
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 | 143,200円 | +13.9% | +14.5% | 4.19% | 12.61倍 | 1.99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 | 204,900円 | +11.4% | +4.1% | 4.88% | 10.63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 | 261,700円 | +15.7% | +5.7% | 1.91% | 19.87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 | 481,000円 | +40.2% | +9.5% | 0.29% | 53.21倍 | 13.65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 | 255,800円 | +8.4% | +1.2% | 2.50% | 17.61倍 | 3.63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
