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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 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 |
| 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 |
251～
300
件表示中 / 6165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 | 136,000円 | +6.5% | +0.1% | 3.68% | 13.07倍 | 1.92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 | 186,700円 | +11.4% | +4.1% | 5.36% | 9.66倍 | 0.85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 |
| プレイド | 93,900円 | +23.5% | +117.4% | 0.00% | 95.43倍 | 12.16倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| 菱友システム | 584,000円 | +14.7% | +30.7% | 2.74% | 11.63倍 | 2.12倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ギフティ | 125,500円 | +49.7% | +38.8% | 1.04% | 37.20倍 | 4.87倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
