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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,420 | 1,449 | 1,416 | 1,439 | +29 | +2.1% | 74,800 |
| 2024/04/11 | 1,402 | 1,413 | 1,398 | 1,410 | -13 | -0.9% | 23,200 |
| 2024/04/10 | 1,393 | 1,423 | 1,393 | 1,423 | +23 | +1.6% | 50,100 |
| 2024/04/09 | 1,403 | 1,409 | 1,390 | 1,400 | -5 | -0.4% | 40,600 |
| 2024/04/08 | 1,401 | 1,413 | 1,387 | 1,405 | +5 | +0.4% | 45,200 |
| 2024/04/05 | 1,377 | 1,402 | 1,360 | 1,400 | +1 | +0.1% | 71,200 |
| 2024/04/04 | 1,428 | 1,435 | 1,395 | 1,399 | -10 | -0.7% | 105,000 |
| 2024/04/03 | 1,388 | 1,420 | 1,372 | 1,409 | +9 | +0.6% | 107,100 |
| 2024/04/02 | 1,379 | 1,425 | 1,379 | 1,400 | +24 | +1.7% | 133,700 |
| 2024/04/01 | 1,369 | 1,383 | 1,354 | 1,376 | +15 | +1.1% | 75,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,338 | 1,361 | +13 | +1% | 51,000 |
| 2024/03/28 | 1,352 | 1,354 | 1,335 | 1,348 | -36 | -2.6% | 77,300 |
| 2024/03/27 | 1,375 | 1,391 | 1,371 | 1,384 | +18 | +1.3% | 97,300 |
| 2024/03/26 | 1,345 | 1,376 | 1,345 | 1,366 | +15 | +1.1% | 76,700 |
| 2024/03/25 | 1,361 | 1,364 | 1,335 | 1,351 | -4 | -0.3% | 88,200 |
| 2024/03/22 | 1,354 | 1,355 | 1,341 | 1,355 | +11 | +0.8% | 74,900 |
| 2024/03/21 | 1,360 | 1,375 | 1,337 | 1,344 | +8 | +0.6% | 80,600 |
| 2024/03/19 | 1,330 | 1,338 | 1,313 | 1,336 | +6 | +0.5% | 88,500 |
| 2024/03/18 | 1,357 | 1,358 | 1,330 | 1,330 | -23 | -1.7% | 64,200 |
| 2024/03/15 | 1,355 | 1,358 | 1,343 | 1,353 | -9 | -0.7% | 80,300 |
| 2024/03/14 | 1,369 | 1,369 | 1,350 | 1,362 | -3 | -0.2% | 58,600 |
| 2024/03/13 | 1,411 | 1,411 | 1,354 | 1,365 | -35 | -2.5% | 70,000 |
| 2024/03/12 | 1,375 | 1,400 | 1,368 | 1,400 | +7 | +0.5% | 69,800 |
| 2024/03/11 | 1,381 | 1,407 | 1,377 | 1,393 | -3 | -0.2% | 101,600 |
| 2024/03/08 | 1,362 | 1,420 | 1,362 | 1,396 | +14 | +1% | 134,900 |
| 2024/03/07 | 1,397 | 1,418 | 1,372 | 1,382 | +6 | +0.4% | 101,900 |
| 2024/03/06 | 1,367 | 1,384 | 1,357 | 1,376 | -7 | -0.5% | 87,700 |
| 2024/03/05 | 1,377 | 1,392 | 1,356 | 1,383 | -1 | -0.1% | 54,700 |
| 2024/03/04 | 1,420 | 1,420 | 1,383 | 1,384 | -32 | -2.3% | 79,500 |
| 2024/03/01 | 1,422 | 1,425 | 1,398 | 1,416 | -5 | -0.4% | 76,300 |
| 2024/02/29 | 1,421 | 1,434 | 1,415 | 1,421 | -12 | -0.8% | 49,900 |
| 2024/02/28 | 1,444 | 1,460 | 1,433 | 1,433 | -6 | -0.4% | 76,700 |
| 2024/02/27 | 1,417 | 1,448 | 1,417 | 1,439 | +22 | +1.6% | 113,700 |
| 2024/02/26 | 1,404 | 1,424 | 1,391 | 1,417 | +26 | +1.9% | 81,200 |
| 2024/02/22 | 1,390 | 1,419 | 1,386 | 1,391 | +14 | +1% | 73,600 |
| 2024/02/21 | 1,407 | 1,414 | 1,372 | 1,377 | -21 | -1.5% | 90,300 |
| 2024/02/20 | 1,396 | 1,406 | 1,387 | 1,398 | +3 | +0.2% | 74,600 |
| 2024/02/19 | 1,357 | 1,397 | 1,350 | 1,395 | +68 | +5.1% | 139,800 |
| 2024/02/16 | 1,326 | 1,334 | 1,308 | 1,327 | +1 | +0.1% | 91,600 |
| 2024/02/15 | 1,321 | 1,338 | 1,308 | 1,326 | +1 | +0.1% | 118,100 |
| 2024/02/14 | 1,298 | 1,364 | 1,298 | 1,325 | +71 | +5.7% | 308,700 |
| 2024/02/13 | 1,229 | 1,254 | 1,221 | 1,254 | +46 | +3.8% | 180,600 |
| 2024/02/09 | 1,212 | 1,232 | 1,206 | 1,208 | -3 | -0.2% | 85,300 |
| 2024/02/08 | 1,205 | 1,217 | 1,192 | 1,211 | +2 | +0.2% | 84,400 |
| 2024/02/07 | 1,201 | 1,212 | 1,201 | 1,209 | +8 | +0.7% | 40,100 |
| 2024/02/06 | 1,218 | 1,218 | 1,201 | 1,201 | -18 | -1.5% | 49,400 |
| 2024/02/05 | 1,217 | 1,222 | 1,210 | 1,219 | +8 | +0.7% | 35,000 |
| 2024/02/02 | 1,209 | 1,220 | 1,205 | 1,211 | +2 | +0.2% | 34,500 |
| 2024/02/01 | 1,216 | 1,221 | 1,206 | 1,209 | -11 | -0.9% | 36,100 |
| 2024/01/31 | 1,209 | 1,220 | 1,198 | 1,220 | +2 | +0.2% | 41,200 |
151～
200
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
