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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,273 | 1,280 | 1,226 | 1,239 | -35 | -2.7% | 347,700 |
| 2018/07/27 | 1,289 | 1,298 | 1,258 | 1,274 | -26 | -2% | 373,300 |
| 2018/07/26 | 1,300 | 1,328 | 1,295 | 1,300 | +7 | +0.5% | 291,800 |
| 2018/07/25 | 1,300 | 1,300 | 1,263 | 1,293 | -15 | -1.1% | 285,100 |
| 2018/07/24 | 1,284 | 1,332 | 1,281 | 1,308 | +28 | +2.2% | 473,800 |
| 2018/07/23 | 1,260 | 1,282 | 1,240 | 1,280 | +10 | +0.8% | 212,200 |
| 2018/07/20 | 1,273 | 1,288 | 1,254 | 1,270 | -1 | -0.1% | 243,300 |
| 2018/07/19 | 1,318 | 1,330 | 1,266 | 1,271 | -51 | -3.9% | 288,500 |
| 2018/07/18 | 1,336 | 1,336 | 1,293 | 1,322 | -14 | -1% | 256,900 |
| 2018/07/17 | 1,320 | 1,346 | 1,295 | 1,336 | +27 | +2.1% | 387,900 |
| 2018/07/13 | 1,290 | 1,326 | 1,286 | 1,309 | +37 | +2.9% | 353,100 |
| 2018/07/12 | 1,251 | 1,286 | 1,246 | 1,272 | +21 | +1.7% | 208,400 |
| 2018/07/11 | 1,256 | 1,276 | 1,229 | 1,251 | -19 | -1.5% | 251,900 |
| 2018/07/10 | 1,319 | 1,319 | 1,268 | 1,270 | -40 | -3.1% | 346,800 |
| 2018/07/09 | 1,274 | 1,319 | 1,270 | 1,310 | +46 | +3.6% | 331,300 |
| 2018/07/06 | 1,223 | 1,272 | 1,210 | 1,264 | +48 | +3.9% | 295,700 |
| 2018/07/05 | 1,246 | 1,267 | 1,204 | 1,216 | -35 | -2.8% | 437,900 |
| 2018/07/04 | 1,231 | 1,266 | 1,217 | 1,251 | -1 | -0.1% | 291,400 |
| 2018/07/03 | 1,262 | 1,315 | 1,235 | 1,252 | -3 | -0.2% | 354,100 |
| 2018/07/02 | 1,305 | 1,312 | 1,253 | 1,255 | -43 | -3.3% | 306,600 |
| 2018/06/29 | 1,257 | 1,307 | 1,254 | 1,298 | +36 | +2.9% | 291,100 |
| 2018/06/28 | 1,276 | 1,276 | 1,235 | 1,262 | -19 | -1.5% | 304,800 |
| 2018/06/27 | 1,231 | 1,290 | 1,231 | 1,281 | +27 | +2.2% | 216,100 |
| 2018/06/26 | 1,225 | 1,263 | 1,209 | 1,254 | +13 | +1% | 455,900 |
| 2018/06/25 | 1,326 | 1,345 | 1,235 | 1,241 | -74 | -5.6% | 668,400 |
| 2018/06/22 | 1,308 | 1,355 | 1,306 | 1,315 | -23 | -1.7% | 350,000 |
| 2018/06/21 | 1,327 | 1,370 | 1,322 | 1,338 | -8 | -0.6% | 326,200 |
| 2018/06/20 | 1,342 | 1,349 | 1,275 | 1,346 | +3 | +0.2% | 515,500 |
| 2018/06/19 | 1,356 | 1,369 | 1,318 | 1,343 | -8 | -0.6% | 481,700 |
| 2018/06/18 | 1,365 | 1,378 | 1,311 | 1,351 | +4 | +0.3% | 622,600 |
| 2018/06/15 | 1,324 | 1,355 | 1,298 | 1,347 | +33 | +2.5% | 475,700 |
| 2018/06/14 | 1,323 | 1,352 | 1,310 | 1,314 | -8 | -0.6% | 559,200 |
| 2018/06/13 | 1,332 | 1,385 | 1,313 | 1,322 | -1 | -0.1% | 885,100 |
| 2018/06/12 | 1,310 | 1,332 | 1,280 | 1,323 | +3 | +0.2% | 446,300 |
| 2018/06/11 | 1,338 | 1,338 | 1,285 | 1,320 | -18 | -1.3% | 553,200 |
| 2018/06/08 | 1,313 | 1,360 | 1,306 | 1,338 | +11 | +0.8% | 707,900 |
| 2018/06/07 | 1,257 | 1,330 | 1,237 | 1,327 | +63 | +5% | 651,200 |
| 2018/06/06 | 1,230 | 1,276 | 1,203 | 1,264 | +30 | +2.4% | 581,500 |
| 2018/06/05 | 1,230 | 1,239 | 1,195 | 1,234 | +1 | +0.1% | 888,200 |
| 2018/06/04 | 1,367 | 1,389 | 1,223 | 1,233 | -123 | -9.1% | 1,603,900 |
| 2018/06/01 | 1,279 | 1,367 | 1,272 | 1,356 | +68 | +5.3% | 992,900 |
| 2018/05/31 | 1,270 | 1,303 | 1,263 | 1,288 | +41 | +3.3% | 612,000 |
| 2018/05/30 | 1,235 | 1,270 | 1,221 | 1,247 | -11 | -0.9% | 538,400 |
| 2018/05/29 | 1,263 | 1,272 | 1,237 | 1,258 | -17 | -1.3% | 502,100 |
| 2018/05/28 | 1,287 | 1,325 | 1,270 | 1,275 | -13 | -1% | 545,300 |
| 2018/05/25 | 1,299 | 1,313 | 1,287 | 1,288 | -22 | -1.7% | 473,600 |
| 2018/05/24 | 1,290 | 1,318 | 1,262 | 1,310 | +26 | +2% | 855,900 |
| 2018/05/23 | 1,299 | 1,299 | 1,236 | 1,284 | -10 | -0.8% | 929,000 |
| 2018/05/22 | 1,289 | 1,326 | 1,276 | 1,294 | -2 | -0.2% | 690,900 |
| 2018/05/21 | 1,300 | 1,350 | 1,281 | 1,296 | -4 | -0.3% | 1,320,700 |
1701～
1750
件表示中 / 6233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 | 149,900円 | +13.9% | +14.5% | 4.00% | 13.20倍 | 2.08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 |
| ソラコム | 93,900円 | +20.1% | -9.5% | 0.00% | 101.18倍 | 4.23倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| 学研ＨＤ | 94,200円 | +7.8% | +4.3% | 2.76% | 11.15倍 | 0.75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 |
| ＧＭＯ－ＦＧ | 499,000円 | +18.7% | +32.3% | 1.60% | 31.30倍 | 7.29倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＣＡＣＨＤ | 198,700円 | +11.4% | +4.1% | 5.03% | 10.30倍 | 0.91倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
市場注目の銘柄
チャート関連のコラム
