イタミアートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,013 | 1,014 | 1,013 | 1,013 | ±0 | ±0% | 1,800 |
| 2025/07/28 | 1,005 | 1,019 | 1,005 | 1,013 | +13 | +1.3% | 6,900 |
| 2025/07/25 | 1,001 | 1,007 | 1,000 | 1,000 | -2 | -0.2% | 5,900 |
| 2025/07/24 | 1,008 | 1,015 | 1,002 | 1,002 | -4 | -0.4% | 3,300 |
| 2025/07/23 | 1,004 | 1,023 | 1,000 | 1,006 | +6 | +0.6% | 4,800 |
| 2025/07/22 | 1,007 | 1,007 | 996 | 1,000 | +4 | +0.4% | 6,500 |
| 2025/07/18 | 1,013 | 1,018 | 996 | 996 | -15 | -1.5% | 11,400 |
| 2025/07/17 | 1,015 | 1,018 | 1,011 | 1,011 | +1 | +0.1% | 4,000 |
| 2025/07/16 | 1,026 | 1,026 | 1,010 | 1,010 | -18 | -1.8% | 4,800 |
| 2025/07/15 | 1,032 | 1,032 | 1,014 | 1,028 | +3 | +0.3% | 7,200 |
| 2025/07/14 | 1,050 | 1,054 | 1,020 | 1,025 | -24 | -2.3% | 5,600 |
| 2025/07/11 | 1,034 | 1,049 | 1,034 | 1,049 | +15 | +1.5% | 1,600 |
| 2025/07/10 | 1,051 | 1,056 | 1,033 | 1,034 | -33 | -3.1% | 5,800 |
| 2025/07/09 | 1,050 | 1,080 | 1,050 | 1,067 | +13 | +1.2% | 10,400 |
| 2025/07/08 | 1,060 | 1,060 | 1,038 | 1,054 | -2 | -0.2% | 5,900 |
| 2025/07/07 | 1,034 | 1,070 | 1,030 | 1,056 | +36 | +3.5% | 11,000 |
| 2025/07/04 | 1,080 | 1,080 | 1,012 | 1,020 | -60 | -5.6% | 10,200 |
| 2025/07/03 | 1,030 | 1,080 | 1,030 | 1,080 | +60 | +5.9% | 15,400 |
| 2025/07/02 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 2,700 |
| 2025/07/01 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 2,900 |
| 2025/06/30 | 1,021 | 1,031 | 1,015 | 1,020 | +5 | +0.5% | 7,100 |
| 2025/06/27 | 1,015 | 1,025 | 1,015 | 1,015 | +3 | +0.3% | 4,000 |
| 2025/06/26 | 1,039 | 1,040 | 1,012 | 1,012 | -27 | -2.6% | 10,400 |
| 2025/06/25 | 1,058 | 1,068 | 1,039 | 1,039 | -18 | -1.7% | 6,300 |
| 2025/06/24 | 1,061 | 1,064 | 1,051 | 1,057 | +3 | +0.3% | 3,600 |
| 2025/06/23 | 1,080 | 1,080 | 1,054 | 1,054 | -26 | -2.4% | 7,300 |
| 2025/06/20 | 1,107 | 1,107 | 1,072 | 1,080 | -17 | -1.5% | 7,300 |
| 2025/06/19 | 1,089 | 1,097 | 1,074 | 1,097 | +8 | +0.7% | 5,200 |
| 2025/06/18 | 1,070 | 1,090 | 1,070 | 1,089 | +19 | +1.8% | 12,300 |
| 2025/06/17 | 1,103 | 1,105 | 1,070 | 1,070 | -27 | -2.5% | 13,100 |
| 2025/06/16 | 1,117 | 1,129 | 1,074 | 1,097 | +68 | +6.6% | 44,700 |
| 2025/06/13 | 1,061 | 1,080 | 998 | 1,029 | -31 | -2.9% | 22,500 |
| 2025/06/12 | 1,063 | 1,080 | 1,054 | 1,060 | +10 | +1% | 26,000 |
| 2025/06/11 | 1,046 | 1,062 | 1,045 | 1,050 | +7 | +0.7% | 7,100 |
| 2025/06/10 | 1,044 | 1,044 | 1,036 | 1,043 | -1 | -0.1% | 2,500 |
| 2025/06/09 | 1,044 | 1,044 | 1,032 | 1,044 | +19 | +1.9% | 3,800 |
| 2025/06/06 | 1,041 | 1,041 | 1,025 | 1,025 | -10 | -1% | 2,000 |
| 2025/06/05 | 1,030 | 1,035 | 1,026 | 1,035 | +9 | +0.9% | 2,400 |
| 2025/06/04 | 1,034 | 1,044 | 1,026 | 1,026 | -5 | -0.5% | 4,300 |
| 2025/06/03 | 1,055 | 1,055 | 1,031 | 1,031 | -5 | -0.5% | 6,000 |
| 2025/06/02 | 1,010 | 1,077 | 1,010 | 1,036 | +25 | +2.5% | 7,800 |
| 2025/05/30 | 1,010 | 1,020 | 1,001 | 1,011 | +6 | +0.6% | 5,500 |
| 2025/05/29 | 1,006 | 1,012 | 1,004 | 1,005 | -14 | -1.4% | 3,000 |
| 2025/05/28 | 1,021 | 1,023 | 1,000 | 1,019 | +12 | +1.2% | 7,100 |
| 2025/05/27 | 996 | 1,013 | 996 | 1,007 | +17 | +1.7% | 2,200 |
| 2025/05/26 | 1,014 | 1,022 | 990 | 990 | +6 | +0.6% | 13,800 |
| 2025/05/23 | 1,025 | 1,028 | 977 | 984 | -41 | -4% | 26,000 |
| 2025/05/22 | 1,033 | 1,038 | 1,025 | 1,025 | -21 | -2% | 4,400 |
| 2025/05/21 | 1,048 | 1,048 | 1,032 | 1,046 | +9 | +0.9% | 5,600 |
| 2025/05/20 | 1,043 | 1,068 | 1,026 | 1,037 | -10 | -1% | 12,500 |
1～
50
件表示中 / 321件
類似銘柄と比較する
現在ご覧いただいている「イタミアート」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 |
|---|---|---|---|---|---|---|---|---|
| イタミアート | 101,300円 | +11.7% | -36.1% | 1.97% | 13.79倍 | 1.24倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| アールシーコア | 39,900円 | +12.4% | - | 0.00% | 82.10倍 | 0.69倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 浅香工 | 162,100円 | +0.6% | -34.5% | 2.47% | 10.38倍 | 0.37倍 |
|
ショベルのシェア５割。ラックなど物流機器強化。防災品も扱う。１６６１年堺打刃物商で創業 |
| くろ工 | 80,000円 | +2.8% | +531.6% | 2.50% | 8.02倍 | 0.29倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
| カワセＣＳ | 25,300円 | -2.9% | -63.3% | 1.98% | 38.98倍 | 0.49倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
市場注目の銘柄
チャート関連のコラム
