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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 954 | 985 | 945 | 960 | -39 | -3.9% | 15,400 |
| 2025/04/02 | 999 | 1,014 | 999 | 999 | -16 | -1.6% | 7,900 |
| 2025/04/01 | 1,017 | 1,017 | 999 | 1,015 | +3 | +0.3% | 9,500 |
| 2025/03/31 | 999 | 1,015 | 999 | 1,012 | -12 | -1.2% | 4,800 |
| 2025/03/28 | 1,028 | 1,028 | 1,004 | 1,024 | +2 | +0.2% | 3,300 |
| 2025/03/27 | 1,032 | 1,036 | 1,022 | 1,022 | -14 | -1.4% | 9,900 |
| 2025/03/26 | 1,012 | 1,039 | 1,003 | 1,036 | +27 | +2.7% | 15,700 |
| 2025/03/25 | 1,004 | 1,018 | 1,004 | 1,009 | -1 | -0.1% | 3,400 |
| 2025/03/24 | 997 | 1,013 | 996 | 1,010 | +14 | +1.4% | 6,300 |
| 2025/03/21 | 1,019 | 1,019 | 990 | 996 | -15 | -1.5% | 28,000 |
| 2025/03/19 | 1,016 | 1,020 | 1,010 | 1,011 | -6 | -0.6% | 14,000 |
| 2025/03/18 | 1,036 | 1,036 | 1,017 | 1,017 | -7 | -0.7% | 14,500 |
| 2025/03/17 | 1,034 | 1,042 | 1,018 | 1,024 | -130 | -11.3% | 78,300 |
| 2025/03/14 | 1,101 | 1,158 | 1,097 | 1,154 | +52 | +4.7% | 49,300 |
| 2025/03/13 | 1,135 | 1,135 | 1,102 | 1,102 | -33 | -2.9% | 21,800 |
| 2025/03/12 | 1,090 | 1,170 | 1,071 | 1,135 | +45 | +4.1% | 39,300 |
| 2025/03/11 | 1,069 | 1,097 | 1,054 | 1,090 | +12 | +1.1% | 9,600 |
| 2025/03/10 | 1,068 | 1,090 | 1,068 | 1,078 | +9 | +0.8% | 8,300 |
| 2025/03/07 | 1,065 | 1,078 | 1,043 | 1,069 | -12 | -1.1% | 10,300 |
| 2025/03/06 | 1,105 | 1,105 | 1,068 | 1,081 | -1 | -0.1% | 14,100 |
| 2025/03/05 | 1,136 | 1,136 | 1,070 | 1,082 | -30 | -2.7% | 34,500 |
| 2025/03/04 | 1,066 | 1,136 | 1,052 | 1,112 | +45 | +4.2% | 47,600 |
| 2025/03/03 | 1,031 | 1,170 | 1,009 | 1,067 | +65 | +6.5% | 131,000 |
| 2025/02/28 | 999 | 1,018 | 995 | 1,002 | -27 | -2.6% | 32,700 |
| 2025/02/27 | 1,056 | 1,056 | 1,025 | 1,029 | -27 | -2.6% | 29,700 |
| 2025/02/26 | 1,071 | 1,081 | 1,037 | 1,056 | -29 | -2.7% | 38,100 |
| 2025/02/25 | 1,130 | 1,130 | 1,083 | 1,085 | -44 | -3.9% | 41,200 |
| 2025/02/21 | 1,211 | 1,211 | 1,125 | 1,129 | -82 | -6.8% | 99,100 |
| 2025/02/20 | 1,247 | 1,368 | 1,187 | 1,211 | -21 | -1.7% | 380,000 |
| 2025/02/19 | 1,621 | 1,735 | 1,214 | 1,232 | -249 | -16.8% | 1,261,200 |
| 2025/02/18 | 1,123 | 1,481 | 1,123 | 1,481 | +300 | +25.4% | 1,155,200 |
| 2025/02/17 | 1,251 | 1,311 | 1,181 | 1,181 | -300 | -20.3% | 360,200 |
| 2025/02/14 | 1,181 | 1,481 | 1,129 | 1,481 | +300 | +25.4% | 503,000 |
| 2025/02/13 | 1,213 | 1,293 | 1,143 | 1,181 | -88 | -6.9% | 112,500 |
| 2025/02/12 | 1,399 | 1,412 | 1,224 | 1,269 | -40 | -3.1% | 539,900 |
| 2025/02/10 | 1,020 | 1,309 | 1,001 | 1,309 | +300 | +29.7% | 539,100 |
| 2025/02/07 | 939 | 1,087 | 939 | 1,009 | +72 | +7.7% | 235,500 |
| 2025/02/06 | 944 | 956 | 937 | 937 | -10 | -1.1% | 2,600 |
| 2025/02/05 | 939 | 947 | 939 | 947 | +4 | +0.4% | 1,300 |
| 2025/02/04 | 945 | 954 | 937 | 943 | +12 | +1.3% | 3,300 |
| 2025/02/03 | 941 | 958 | 928 | 931 | +5 | +0.5% | 3,900 |
| 2025/01/31 | 933 | 939 | 924 | 926 | -2 | -0.2% | 7,900 |
| 2025/01/30 | 942 | 956 | 918 | 928 | -35 | -3.6% | 10,300 |
| 2025/01/29 | 975 | 975 | 962 | 963 | +3 | +0.3% | 4,500 |
| 2025/01/28 | 961 | 965 | 960 | 960 | -6 | -0.6% | 1,000 |
| 2025/01/27 | 956 | 966 | 954 | 966 | +13 | +1.4% | 3,300 |
| 2025/01/24 | 957 | 965 | 953 | 953 | ±0 | ±0% | 1,300 |
| 2025/01/23 | 957 | 957 | 953 | 953 | -4 | -0.4% | 1,800 |
| 2025/01/22 | 963 | 965 | 952 | 957 | -6 | -0.6% | 5,000 |
| 2025/01/21 | 956 | 966 | 956 | 963 | -8 | -0.8% | 700 |
1～
50
件表示中 / 242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 | 96,000円 | +11.7% | -36.1% | 2.08% | 13.07倍 | 1.17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 |
| くろ工 | 80,600円 | +2.8% | +531.6% | 2.48% | 19.62倍 | 0.30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 |
| アールシーコア | 32,100円 | -8.6% | - | 0.00% | - | 0.49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 |
| 光陽社 | 141,000円 | +2.4% | -35.2% | 2.13% | 14.99倍 | 0.39倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
| カワセＣＳ | 22,500円 | +6.1% | - | 2.22% | 15.09倍 | 0.45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
