アイティメディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,278 | 1,281 | 1,266 | 1,273 | -5 | -0.4% | 83,100 |
| 2023/06/07 | 1,289 | 1,296 | 1,276 | 1,278 | -3 | -0.2% | 90,800 |
| 2023/06/06 | 1,280 | 1,289 | 1,271 | 1,281 | +7 | +0.5% | 64,500 |
| 2023/06/05 | 1,285 | 1,285 | 1,270 | 1,274 | +5 | +0.4% | 69,100 |
| 2023/06/02 | 1,248 | 1,273 | 1,247 | 1,269 | +20 | +1.6% | 53,700 |
| 2023/06/01 | 1,240 | 1,255 | 1,238 | 1,249 | +9 | +0.7% | 65,300 |
| 2023/05/31 | 1,246 | 1,254 | 1,234 | 1,240 | -18 | -1.4% | 72,200 |
| 2023/05/30 | 1,253 | 1,270 | 1,239 | 1,258 | +4 | +0.3% | 61,800 |
| 2023/05/29 | 1,252 | 1,261 | 1,248 | 1,254 | +1 | +0.1% | 48,800 |
| 2023/05/26 | 1,251 | 1,266 | 1,240 | 1,253 | -6 | -0.5% | 83,500 |
| 2023/05/25 | 1,275 | 1,278 | 1,249 | 1,259 | -10 | -0.8% | 62,500 |
| 2023/05/24 | 1,258 | 1,273 | 1,245 | 1,269 | +7 | +0.6% | 72,100 |
| 2023/05/23 | 1,284 | 1,287 | 1,262 | 1,262 | -10 | -0.8% | 51,800 |
| 2023/05/22 | 1,280 | 1,284 | 1,254 | 1,272 | -7 | -0.5% | 70,600 |
| 2023/05/19 | 1,256 | 1,288 | 1,253 | 1,279 | +23 | +1.8% | 75,000 |
| 2023/05/18 | 1,285 | 1,285 | 1,256 | 1,256 | -29 | -2.3% | 96,000 |
| 2023/05/17 | 1,292 | 1,292 | 1,272 | 1,285 | -8 | -0.6% | 47,000 |
| 2023/05/16 | 1,298 | 1,302 | 1,278 | 1,293 | -4 | -0.3% | 57,900 |
| 2023/05/15 | 1,317 | 1,317 | 1,290 | 1,297 | -20 | -1.5% | 56,700 |
| 2023/05/12 | 1,288 | 1,325 | 1,288 | 1,317 | +37 | +2.9% | 105,100 |
| 2023/05/11 | 1,277 | 1,289 | 1,277 | 1,280 | +4 | +0.3% | 61,100 |
| 2023/05/10 | 1,308 | 1,308 | 1,275 | 1,276 | -32 | -2.4% | 88,900 |
| 2023/05/09 | 1,309 | 1,322 | 1,306 | 1,308 | +1 | +0.1% | 42,900 |
| 2023/05/08 | 1,289 | 1,328 | 1,286 | 1,307 | +15 | +1.2% | 69,100 |
| 2023/05/02 | 1,295 | 1,297 | 1,268 | 1,292 | -6 | -0.5% | 141,700 |
| 2023/05/01 | 1,318 | 1,333 | 1,289 | 1,298 | -89 | -6.4% | 231,500 |
| 2023/04/28 | 1,390 | 1,395 | 1,369 | 1,387 | +16 | +1.2% | 90,100 |
| 2023/04/27 | 1,369 | 1,375 | 1,363 | 1,371 | +2 | +0.1% | 38,500 |
| 2023/04/26 | 1,388 | 1,388 | 1,366 | 1,369 | -31 | -2.2% | 53,500 |
| 2023/04/25 | 1,404 | 1,409 | 1,397 | 1,400 | ±0 | ±0% | 16,900 |
| 2023/04/24 | 1,385 | 1,404 | 1,385 | 1,400 | +13 | +0.9% | 15,100 |
| 2023/04/21 | 1,386 | 1,400 | 1,367 | 1,387 | -7 | -0.5% | 46,500 |
| 2023/04/20 | 1,400 | 1,405 | 1,388 | 1,394 | -15 | -1.1% | 43,600 |
| 2023/04/19 | 1,411 | 1,414 | 1,385 | 1,409 | +5 | +0.4% | 45,000 |
| 2023/04/18 | 1,418 | 1,420 | 1,395 | 1,404 | -17 | -1.2% | 52,200 |
| 2023/04/17 | 1,427 | 1,427 | 1,410 | 1,421 | ±0 | ±0% | 38,300 |
| 2023/04/14 | 1,439 | 1,439 | 1,417 | 1,421 | +1 | +0.1% | 46,700 |
| 2023/04/13 | 1,412 | 1,424 | 1,400 | 1,420 | +26 | +1.9% | 64,000 |
| 2023/04/12 | 1,358 | 1,400 | 1,350 | 1,394 | +36 | +2.7% | 66,300 |
| 2023/04/11 | 1,355 | 1,365 | 1,346 | 1,358 | +5 | +0.4% | 38,500 |
| 2023/04/10 | 1,356 | 1,361 | 1,342 | 1,353 | -1 | -0.1% | 52,700 |
| 2023/04/07 | 1,378 | 1,378 | 1,347 | 1,354 | +1 | +0.1% | 23,900 |
| 2023/04/06 | 1,396 | 1,397 | 1,345 | 1,353 | -61 | -4.3% | 70,700 |
| 2023/04/05 | 1,420 | 1,455 | 1,414 | 1,414 | -9 | -0.6% | 150,900 |
| 2023/04/04 | 1,410 | 1,424 | 1,399 | 1,423 | +15 | +1.1% | 48,200 |
| 2023/04/03 | 1,420 | 1,420 | 1,402 | 1,408 | +9 | +0.6% | 24,800 |
| 2023/03/31 | 1,401 | 1,404 | 1,389 | 1,399 | +8 | +0.6% | 49,900 |
| 2023/03/30 | 1,418 | 1,425 | 1,387 | 1,391 | -16 | -1.1% | 35,300 |
| 2023/03/29 | 1,384 | 1,407 | 1,371 | 1,407 | +31 | +2.3% | 68,500 |
| 2023/03/28 | 1,380 | 1,380 | 1,368 | 1,376 | ±0 | ±0% | 48,300 |
251～
300
件表示中 / 4198件
類似銘柄と比較する
現在ご覧いただいている「ＩＴＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＴＭ | 190,700円 | +7.9% | +3.1% | 5.24% | 23.69倍 | 3.77倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーユーシー | 134,400円 | +29.9% | -13.0% | 0.00% | 17.91倍 | 1.44倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
| クイック | 210,700円 | +7.4% | -10.1% | 4.46% | 12.97倍 | 2.40倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| イチネンＨＤ | 163,200円 | +15.7% | -4.9% | 3.68% | 6.89倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ＮＪＳ | 389,000円 | +2.2% | +37.9% | 2.31% | 23.87倍 | 1.51倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
