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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,430 | 1,435 | 1,418 | 1,424 | +5 | +0.4% | 24,200 |
| 2025/02/05 | 1,426 | 1,440 | 1,417 | 1,419 | -11 | -0.8% | 20,400 |
| 2025/02/04 | 1,439 | 1,446 | 1,426 | 1,430 | +13 | +0.9% | 16,500 |
| 2025/02/03 | 1,445 | 1,451 | 1,416 | 1,417 | -26 | -1.8% | 35,400 |
| 2025/01/31 | 1,448 | 1,453 | 1,439 | 1,443 | ±0 | ±0% | 14,400 |
| 2025/01/30 | 1,441 | 1,455 | 1,439 | 1,443 | -9 | -0.6% | 20,400 |
| 2025/01/29 | 1,458 | 1,469 | 1,450 | 1,452 | -6 | -0.4% | 36,300 |
| 2025/01/28 | 1,426 | 1,470 | 1,426 | 1,458 | +27 | +1.9% | 54,800 |
| 2025/01/27 | 1,436 | 1,438 | 1,427 | 1,431 | +5 | +0.4% | 19,900 |
| 2025/01/24 | 1,424 | 1,438 | 1,421 | 1,426 | +5 | +0.4% | 23,700 |
| 2025/01/23 | 1,412 | 1,421 | 1,397 | 1,421 | +12 | +0.9% | 47,000 |
| 2025/01/22 | 1,401 | 1,414 | 1,401 | 1,409 | +9 | +0.6% | 17,900 |
| 2025/01/21 | 1,400 | 1,404 | 1,389 | 1,400 | ±0 | ±0% | 32,700 |
| 2025/01/20 | 1,391 | 1,412 | 1,391 | 1,400 | +8 | +0.6% | 18,200 |
| 2025/01/17 | 1,396 | 1,400 | 1,387 | 1,392 | -7 | -0.5% | 35,800 |
| 2025/01/16 | 1,406 | 1,426 | 1,398 | 1,399 | -7 | -0.5% | 30,700 |
| 2025/01/15 | 1,398 | 1,413 | 1,398 | 1,406 | +4 | +0.3% | 33,300 |
| 2025/01/14 | 1,415 | 1,415 | 1,394 | 1,402 | -13 | -0.9% | 38,400 |
| 2025/01/10 | 1,405 | 1,421 | 1,400 | 1,415 | +7 | +0.5% | 39,600 |
| 2025/01/09 | 1,419 | 1,423 | 1,407 | 1,408 | -7 | -0.5% | 36,500 |
| 2025/01/08 | 1,422 | 1,422 | 1,406 | 1,415 | -10 | -0.7% | 60,500 |
| 2025/01/07 | 1,425 | 1,433 | 1,418 | 1,425 | ±0 | ±0% | 25,700 |
| 2025/01/06 | 1,427 | 1,435 | 1,420 | 1,425 | -2 | -0.1% | 40,100 |
| 2024/12/30 | 1,432 | 1,440 | 1,427 | 1,427 | -4 | -0.3% | 15,100 |
| 2024/12/27 | 1,423 | 1,431 | 1,418 | 1,431 | -1 | -0.1% | 25,700 |
| 2024/12/26 | 1,426 | 1,432 | 1,414 | 1,432 | +6 | +0.4% | 29,200 |
| 2024/12/25 | 1,442 | 1,442 | 1,410 | 1,426 | +5 | +0.4% | 50,900 |
| 2024/12/24 | 1,446 | 1,446 | 1,421 | 1,421 | -23 | -1.6% | 26,000 |
| 2024/12/23 | 1,440 | 1,450 | 1,438 | 1,444 | +4 | +0.3% | 24,300 |
| 2024/12/20 | 1,462 | 1,464 | 1,435 | 1,440 | -24 | -1.6% | 48,100 |
| 2024/12/19 | 1,432 | 1,472 | 1,420 | 1,464 | +20 | +1.4% | 35,600 |
| 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 |
151～
200
件表示中 / 6274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 |
| ｉｐｓ | 325,000円 | +17.9% | +20.3% | 1.23% | 14.05倍 | 2.77倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| アカツキ | 289,400円 | +9.9% | +41.7% | 3.80% | 11.92倍 | 1.02倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ｅＷｅＬＬ | 275,000円 | +30.3% | +31.7% | 0.55% | 40.06倍 | 14.76倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| くすり窓 | 371,000円 | +9.8% | +10.1% | 0.81% | 18.17倍 | 4.82倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
