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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,218 | 1,233 | 1,216 | 1,218 | ±0 | ±0% | 43,800 |
| 2024/01/29 | 1,210 | 1,223 | 1,207 | 1,218 | +7 | +0.6% | 34,400 |
| 2024/01/26 | 1,219 | 1,223 | 1,205 | 1,211 | -14 | -1.1% | 67,400 |
| 2024/01/25 | 1,211 | 1,229 | 1,211 | 1,225 | +10 | +0.8% | 55,900 |
| 2024/01/24 | 1,216 | 1,219 | 1,203 | 1,215 | -1 | -0.1% | 44,600 |
| 2024/01/23 | 1,219 | 1,228 | 1,211 | 1,216 | +7 | +0.6% | 60,200 |
| 2024/01/22 | 1,202 | 1,218 | 1,202 | 1,209 | +15 | +1.3% | 52,600 |
| 2024/01/19 | 1,179 | 1,194 | 1,175 | 1,194 | +16 | +1.4% | 58,000 |
| 2024/01/18 | 1,180 | 1,192 | 1,171 | 1,178 | -2 | -0.2% | 47,100 |
| 2024/01/17 | 1,200 | 1,200 | 1,180 | 1,180 | -7 | -0.6% | 48,700 |
| 2024/01/16 | 1,213 | 1,215 | 1,187 | 1,187 | -30 | -2.5% | 48,300 |
| 2024/01/15 | 1,211 | 1,223 | 1,209 | 1,217 | -1 | -0.1% | 57,600 |
| 2024/01/12 | 1,231 | 1,238 | 1,211 | 1,218 | ±0 | ±0% | 77,900 |
| 2024/01/11 | 1,210 | 1,218 | 1,201 | 1,218 | +18 | +1.5% | 146,200 |
| 2024/01/10 | 1,185 | 1,204 | 1,177 | 1,200 | +20 | +1.7% | 140,100 |
| 2024/01/09 | 1,183 | 1,195 | 1,176 | 1,180 | +3 | +0.3% | 142,400 |
| 2024/01/05 | 1,199 | 1,203 | 1,173 | 1,177 | -15 | -1.3% | 77,500 |
| 2024/01/04 | 1,196 | 1,199 | 1,185 | 1,192 | -4 | -0.3% | 75,300 |
| 2023/12/29 | 1,188 | 1,200 | 1,178 | 1,196 | +8 | +0.7% | 90,800 |
| 2023/12/28 | 1,167 | 1,195 | 1,167 | 1,188 | +7 | +0.6% | 67,700 |
| 2023/12/27 | 1,178 | 1,182 | 1,158 | 1,181 | +12 | +1% | 78,400 |
| 2023/12/26 | 1,181 | 1,184 | 1,166 | 1,169 | -12 | -1% | 31,300 |
| 2023/12/25 | 1,191 | 1,192 | 1,174 | 1,181 | +10 | +0.9% | 38,600 |
| 2023/12/22 | 1,164 | 1,178 | 1,164 | 1,171 | +13 | +1.1% | 55,200 |
| 2023/12/21 | 1,168 | 1,175 | 1,157 | 1,158 | -21 | -1.8% | 51,300 |
| 2023/12/20 | 1,184 | 1,190 | 1,175 | 1,179 | -1 | -0.1% | 67,400 |
| 2023/12/19 | 1,164 | 1,195 | 1,164 | 1,180 | +19 | +1.6% | 130,600 |
| 2023/12/18 | 1,159 | 1,168 | 1,143 | 1,161 | -2 | -0.2% | 57,000 |
| 2023/12/15 | 1,152 | 1,171 | 1,152 | 1,163 | +10 | +0.9% | 63,200 |
| 2023/12/14 | 1,173 | 1,179 | 1,151 | 1,153 | -13 | -1.1% | 59,000 |
| 2023/12/13 | 1,177 | 1,186 | 1,161 | 1,166 | ±0 | ±0% | 62,000 |
| 2023/12/12 | 1,168 | 1,175 | 1,156 | 1,166 | +5 | +0.4% | 89,800 |
| 2023/12/11 | 1,134 | 1,161 | 1,115 | 1,161 | +28 | +2.5% | 123,700 |
| 2023/12/08 | 1,136 | 1,145 | 1,128 | 1,133 | -7 | -0.6% | 67,600 |
| 2023/12/07 | 1,140 | 1,143 | 1,135 | 1,140 | -8 | -0.7% | 34,600 |
| 2023/12/06 | 1,155 | 1,157 | 1,137 | 1,148 | +4 | +0.3% | 82,100 |
| 2023/12/05 | 1,184 | 1,184 | 1,144 | 1,144 | -35 | -3% | 70,900 |
| 2023/12/04 | 1,161 | 1,180 | 1,157 | 1,179 | +12 | +1% | 47,200 |
| 2023/12/01 | 1,170 | 1,185 | 1,163 | 1,167 | +3 | +0.3% | 53,500 |
| 2023/11/30 | 1,163 | 1,170 | 1,151 | 1,164 | +5 | +0.4% | 67,600 |
| 2023/11/29 | 1,136 | 1,161 | 1,126 | 1,159 | +15 | +1.3% | 66,800 |
| 2023/11/28 | 1,125 | 1,144 | 1,125 | 1,144 | +24 | +2.1% | 76,000 |
| 2023/11/27 | 1,120 | 1,124 | 1,109 | 1,120 | +7 | +0.6% | 46,100 |
| 2023/11/24 | 1,115 | 1,125 | 1,107 | 1,113 | -1 | -0.1% | 60,700 |
| 2023/11/22 | 1,072 | 1,116 | 1,068 | 1,114 | +42 | +3.9% | 100,600 |
| 2023/11/21 | 1,057 | 1,073 | 1,050 | 1,072 | +16 | +1.5% | 79,000 |
| 2023/11/20 | 1,073 | 1,073 | 1,054 | 1,056 | +1 | +0.1% | 78,400 |
| 2023/11/17 | 1,045 | 1,063 | 1,045 | 1,055 | +10 | +1% | 84,400 |
| 2023/11/16 | 1,045 | 1,050 | 1,039 | 1,045 | -7 | -0.7% | 31,000 |
| 2023/11/15 | 1,063 | 1,063 | 1,038 | 1,052 | ±0 | ±0% | 80,600 |
201～
250
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 | 140,800円 | +6.5% | +0.1% | 3.55% | 13.87倍 | 2.03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 | 101,500円 | +7.8% | +4.3% | 2.56% | 12.25倍 | 0.84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 | 201,700円 | +9.9% | +2.0% | 4.12% | 24.42倍 | 2.18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 | 248,300円 | +17.0% | +8.5% | 1.41% | 20.41倍 | 4.25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 | 488,000円 | - | - | 0.85% | 35.24倍 | 14.16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
