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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,015 | 1,069 | 1,010 | 1,043 | +33 | +3.3% | 3,500 |
| 2024/08/19 | 1,057 | 1,057 | 1,004 | 1,010 | -47 | -4.4% | 5,900 |
| 2024/08/16 | 1,095 | 1,095 | 1,051 | 1,057 | -11 | -1% | 5,800 |
| 2024/08/15 | 1,026 | 1,070 | 1,026 | 1,068 | +42 | +4.1% | 3,200 |
| 2024/08/14 | 1,046 | 1,070 | 1,000 | 1,026 | +10 | +1% | 5,700 |
| 2024/08/13 | 950 | 1,016 | 950 | 1,016 | +26 | +2.6% | 6,600 |
| 2024/08/09 | 1,000 | 1,016 | 963 | 990 | +29 | +3% | 7,000 |
| 2024/08/08 | 917 | 967 | 917 | 961 | +57 | +6.3% | 11,100 |
| 2024/08/07 | 838 | 917 | 838 | 904 | +75 | +9% | 18,500 |
| 2024/08/06 | 850 | 901 | 806 | 829 | +9 | +1.1% | 43,200 |
| 2024/08/05 | 913 | 1,000 | 820 | 820 | -300 | -26.8% | 53,200 |
| 2024/08/02 | 1,279 | 1,279 | 1,110 | 1,120 | -176 | -13.6% | 20,800 |
| 2024/08/01 | 1,348 | 1,348 | 1,277 | 1,296 | -54 | -4% | 5,600 |
| 2024/07/31 | 1,269 | 1,350 | 1,269 | 1,350 | +81 | +6.4% | 5,800 |
| 2024/07/30 | 1,288 | 1,288 | 1,265 | 1,269 | -19 | -1.5% | 1,000 |
| 2024/07/29 | 1,266 | 1,288 | 1,264 | 1,288 | +18 | +1.4% | 3,000 |
| 2024/07/26 | 1,280 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 2,600 |
| 2024/07/25 | 1,290 | 1,290 | 1,266 | 1,285 | -8 | -0.6% | 6,300 |
| 2024/07/24 | 1,329 | 1,329 | 1,293 | 1,293 | -18 | -1.4% | 3,300 |
| 2024/07/23 | 1,330 | 1,330 | 1,311 | 1,311 | -19 | -1.4% | 1,600 |
| 2024/07/22 | 1,321 | 1,332 | 1,311 | 1,330 | +9 | +0.7% | 4,200 |
| 2024/07/19 | 1,339 | 1,339 | 1,316 | 1,321 | +7 | +0.5% | 2,900 |
| 2024/07/18 | 1,341 | 1,341 | 1,310 | 1,314 | -27 | -2% | 5,600 |
| 2024/07/17 | 1,318 | 1,345 | 1,315 | 1,341 | +23 | +1.7% | 3,800 |
| 2024/07/16 | 1,351 | 1,351 | 1,315 | 1,318 | +7 | +0.5% | 5,100 |
| 2024/07/12 | 1,326 | 1,328 | 1,305 | 1,311 | -4 | -0.3% | 4,500 |
| 2024/07/11 | 1,307 | 1,315 | 1,281 | 1,315 | +7 | +0.5% | 7,800 |
| 2024/07/10 | 1,353 | 1,353 | 1,266 | 1,308 | -45 | -3.3% | 32,900 |
| 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 |
151～
200
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
