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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,414 | 1,414 | 1,325 | 1,353 | -60 | -4.2% | 29,900 |
| 2024/07/08 | 1,428 | 1,429 | 1,410 | 1,413 | -13 | -0.9% | 5,400 |
| 2024/07/05 | 1,423 | 1,441 | 1,400 | 1,426 | +6 | +0.4% | 7,000 |
| 2024/07/04 | 1,447 | 1,450 | 1,414 | 1,420 | -33 | -2.3% | 14,400 |
| 2024/07/03 | 1,482 | 1,482 | 1,451 | 1,453 | -12 | -0.8% | 3,700 |
| 2024/07/02 | 1,450 | 1,468 | 1,438 | 1,465 | +23 | +1.6% | 7,300 |
| 2024/07/01 | 1,497 | 1,499 | 1,438 | 1,442 | -57 | -3.8% | 24,400 |
| 2024/06/28 | 1,520 | 1,520 | 1,489 | 1,499 | -1 | -0.1% | 7,000 |
| 2024/06/27 | 1,488 | 1,540 | 1,480 | 1,500 | +20 | +1.4% | 20,900 |
| 2024/06/26 | 1,567 | 1,567 | 1,460 | 1,480 | -48 | -3.1% | 35,300 |
| 2024/06/25 | 1,433 | 1,547 | 1,411 | 1,528 | +125 | +8.9% | 59,900 |
| 2024/06/24 | 1,480 | 1,510 | 1,401 | 1,403 | -72 | -4.9% | 114,800 |
| 2024/06/21 | 1,420 | 1,475 | 1,396 | 1,475 | +65 | +4.6% | 32,300 |
| 2024/06/20 | 1,350 | 1,412 | 1,348 | 1,410 | +68 | +5.1% | 28,300 |
| 2024/06/19 | 1,338 | 1,343 | 1,323 | 1,342 | -2 | -0.1% | 8,000 |
| 2024/06/18 | 1,296 | 1,364 | 1,283 | 1,344 | +78 | +6.2% | 36,100 |
| 2024/06/17 | 1,317 | 1,327 | 1,257 | 1,266 | -51 | -3.9% | 71,200 |
| 2024/06/14 | 1,288 | 1,368 | 1,288 | 1,317 | +17 | +1.3% | 16,300 |
| 2024/06/13 | 1,325 | 1,325 | 1,287 | 1,300 | -11 | -0.8% | 8,800 |
| 2024/06/12 | 1,340 | 1,345 | 1,292 | 1,311 | -34 | -2.5% | 12,200 |
| 2024/06/11 | 1,344 | 1,367 | 1,317 | 1,345 | +1 | +0.1% | 9,100 |
| 2024/06/10 | 1,343 | 1,352 | 1,300 | 1,344 | +11 | +0.8% | 6,700 |
| 2024/06/07 | 1,320 | 1,357 | 1,318 | 1,333 | -7 | -0.5% | 9,900 |
| 2024/06/06 | 1,435 | 1,435 | 1,340 | 1,340 | -72 | -5.1% | 11,200 |
| 2024/06/05 | 1,448 | 1,448 | 1,366 | 1,412 | -10 | -0.7% | 14,300 |
| 2024/06/04 | 1,370 | 1,446 | 1,370 | 1,422 | +42 | +3% | 27,800 |
| 2024/06/03 | 1,348 | 1,380 | 1,324 | 1,380 | +40 | +3% | 12,100 |
| 2024/05/31 | 1,320 | 1,348 | 1,293 | 1,340 | +11 | +0.8% | 7,900 |
| 2024/05/30 | 1,277 | 1,336 | 1,250 | 1,329 | +22 | +1.7% | 12,100 |
| 2024/05/29 | 1,344 | 1,344 | 1,280 | 1,307 | -23 | -1.7% | 6,400 |
| 2024/05/28 | 1,313 | 1,339 | 1,312 | 1,330 | +16 | +1.2% | 4,900 |
| 2024/05/27 | 1,303 | 1,315 | 1,271 | 1,314 | +11 | +0.8% | 5,500 |
| 2024/05/24 | 1,275 | 1,303 | 1,260 | 1,303 | +4 | +0.3% | 7,600 |
| 2024/05/23 | 1,355 | 1,355 | 1,299 | 1,299 | -56 | -4.1% | 8,300 |
| 2024/05/22 | 1,377 | 1,395 | 1,330 | 1,355 | -22 | -1.6% | 17,100 |
| 2024/05/21 | 1,348 | 1,392 | 1,348 | 1,377 | +29 | +2.2% | 9,200 |
| 2024/05/20 | 1,338 | 1,362 | 1,327 | 1,348 | +9 | +0.7% | 8,600 |
| 2024/05/17 | 1,291 | 1,340 | 1,291 | 1,339 | +48 | +3.7% | 12,000 |
| 2024/05/16 | 1,275 | 1,316 | 1,275 | 1,291 | +2 | +0.2% | 9,700 |
| 2024/05/15 | 1,330 | 1,330 | 1,260 | 1,289 | -41 | -3.1% | 11,500 |
| 2024/05/14 | 1,282 | 1,345 | 1,282 | 1,330 | +31 | +2.4% | 11,700 |
| 2024/05/13 | 1,239 | 1,318 | 1,235 | 1,299 | +63 | +5.1% | 20,000 |
| 2024/05/10 | 1,274 | 1,280 | 1,229 | 1,236 | -51 | -4% | 27,300 |
| 2024/05/09 | 1,262 | 1,300 | 1,240 | 1,287 | +25 | +2% | 19,500 |
| 2024/05/08 | 1,298 | 1,308 | 1,261 | 1,262 | -51 | -3.9% | 19,800 |
| 2024/05/07 | 1,307 | 1,327 | 1,287 | 1,313 | +6 | +0.5% | 16,800 |
| 2024/05/02 | 1,360 | 1,360 | 1,304 | 1,307 | -54 | -4% | 23,500 |
| 2024/05/01 | 1,362 | 1,363 | 1,355 | 1,361 | +5 | +0.4% | 4,700 |
| 2024/04/30 | 1,404 | 1,404 | 1,355 | 1,356 | -49 | -3.5% | 11,200 |
| 2024/04/26 | 1,396 | 1,416 | 1,371 | 1,405 | -21 | -1.5% | 15,700 |
101～
150
件表示中 / 164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 | 92,300円 | +14.2% | -25.3% | 2.17% | 11.90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 |
| くろ工 | 80,900円 | +2.4% | - | 2.47% | 8.35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 |
| 光陽社 | 144,200円 | +2.4% | -35.2% | 1.53% | 19.66倍 | 0.51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 | 22,800円 | +2.2% | - | 1.32% | 53.52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 |
| マツモト | 87,000円 | +9.2% | - | 0.00% | 140.78倍 | 0.68倍 |
|
学校の卒業アルバム制作大手。学術図書等の一般商業印刷のほか、ＮＦＴ売買の事業にも進出 |
市場注目の銘柄
チャート関連のコラム
