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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 1,365 | 1,404 | 1,363 | 1,376 | +17 | +1.3% | 84,100 |
| 2023/03/24 | 1,340 | 1,364 | 1,325 | 1,359 | +34 | +2.6% | 55,000 |
| 2023/03/23 | 1,333 | 1,333 | 1,301 | 1,325 | -17 | -1.3% | 79,400 |
| 2023/03/22 | 1,353 | 1,359 | 1,337 | 1,342 | +5 | +0.4% | 47,400 |
| 2023/03/20 | 1,344 | 1,353 | 1,331 | 1,337 | -7 | -0.5% | 44,300 |
| 2023/03/17 | 1,310 | 1,347 | 1,310 | 1,344 | +47 | +3.6% | 67,400 |
| 2023/03/16 | 1,285 | 1,303 | 1,265 | 1,297 | -13 | -1% | 127,500 |
| 2023/03/15 | 1,346 | 1,346 | 1,302 | 1,310 | -14 | -1.1% | 126,500 |
| 2023/03/14 | 1,354 | 1,354 | 1,302 | 1,324 | -63 | -4.5% | 198,700 |
| 2023/03/13 | 1,374 | 1,387 | 1,350 | 1,387 | -7 | -0.5% | 168,900 |
| 2023/03/10 | 1,420 | 1,424 | 1,394 | 1,394 | -33 | -2.3% | 137,600 |
| 2023/03/09 | 1,410 | 1,428 | 1,403 | 1,427 | +19 | +1.3% | 75,300 |
| 2023/03/08 | 1,411 | 1,412 | 1,402 | 1,408 | -8 | -0.6% | 68,500 |
| 2023/03/07 | 1,404 | 1,418 | 1,400 | 1,416 | +4 | +0.3% | 71,600 |
| 2023/03/06 | 1,408 | 1,421 | 1,402 | 1,412 | +9 | +0.6% | 76,500 |
| 2023/03/03 | 1,407 | 1,407 | 1,395 | 1,403 | +2 | +0.1% | 57,700 |
| 2023/03/02 | 1,400 | 1,401 | 1,387 | 1,401 | +1 | +0.1% | 58,000 |
| 2023/03/01 | 1,414 | 1,423 | 1,396 | 1,400 | -15 | -1.1% | 63,000 |
| 2023/02/28 | 1,417 | 1,421 | 1,411 | 1,415 | -2 | -0.1% | 46,500 |
| 2023/02/27 | 1,410 | 1,421 | 1,397 | 1,417 | +3 | +0.2% | 59,600 |
| 2023/02/24 | 1,444 | 1,444 | 1,412 | 1,414 | -30 | -2.1% | 67,600 |
| 2023/02/22 | 1,480 | 1,480 | 1,443 | 1,444 | -50 | -3.3% | 75,700 |
| 2023/02/21 | 1,504 | 1,513 | 1,494 | 1,494 | -10 | -0.7% | 34,300 |
| 2023/02/20 | 1,494 | 1,515 | 1,484 | 1,504 | +19 | +1.3% | 34,500 |
| 2023/02/17 | 1,503 | 1,510 | 1,480 | 1,485 | -25 | -1.7% | 42,200 |
| 2023/02/16 | 1,474 | 1,512 | 1,474 | 1,510 | +43 | +2.9% | 40,800 |
| 2023/02/15 | 1,459 | 1,473 | 1,446 | 1,467 | +8 | +0.5% | 46,300 |
| 2023/02/14 | 1,452 | 1,468 | 1,445 | 1,459 | +14 | +1% | 30,200 |
| 2023/02/13 | 1,450 | 1,459 | 1,437 | 1,445 | -27 | -1.8% | 60,600 |
| 2023/02/10 | 1,502 | 1,504 | 1,471 | 1,472 | -34 | -2.3% | 50,100 |
| 2023/02/09 | 1,499 | 1,511 | 1,496 | 1,506 | +3 | +0.2% | 25,300 |
| 2023/02/08 | 1,528 | 1,528 | 1,497 | 1,503 | -16 | -1.1% | 44,900 |
| 2023/02/07 | 1,528 | 1,528 | 1,509 | 1,519 | -7 | -0.5% | 64,400 |
| 2023/02/06 | 1,506 | 1,535 | 1,505 | 1,526 | +22 | +1.5% | 47,500 |
| 2023/02/03 | 1,505 | 1,521 | 1,504 | 1,504 | ±0 | ±0% | 24,200 |
| 2023/02/02 | 1,529 | 1,539 | 1,500 | 1,504 | -16 | -1.1% | 64,200 |
| 2023/02/01 | 1,560 | 1,560 | 1,515 | 1,520 | -39 | -2.5% | 58,100 |
| 2023/01/31 | 1,555 | 1,570 | 1,541 | 1,559 | +6 | +0.4% | 42,800 |
| 2023/01/30 | 1,595 | 1,610 | 1,551 | 1,553 | -40 | -2.5% | 68,400 |
| 2023/01/27 | 1,593 | 1,601 | 1,577 | 1,593 | -7 | -0.4% | 57,200 |
| 2023/01/26 | 1,600 | 1,605 | 1,586 | 1,600 | +3 | +0.2% | 26,400 |
| 2023/01/25 | 1,580 | 1,606 | 1,568 | 1,597 | +17 | +1.1% | 34,700 |
| 2023/01/24 | 1,605 | 1,608 | 1,570 | 1,580 | -8 | -0.5% | 80,100 |
| 2023/01/23 | 1,600 | 1,605 | 1,576 | 1,588 | +9 | +0.6% | 44,600 |
| 2023/01/20 | 1,574 | 1,582 | 1,552 | 1,579 | +5 | +0.3% | 26,400 |
| 2023/01/19 | 1,575 | 1,584 | 1,545 | 1,574 | +9 | +0.6% | 25,100 |
| 2023/01/18 | 1,556 | 1,576 | 1,532 | 1,565 | +9 | +0.6% | 55,000 |
| 2023/01/17 | 1,552 | 1,569 | 1,549 | 1,556 | +5 | +0.3% | 22,300 |
| 2023/01/16 | 1,568 | 1,577 | 1,551 | 1,551 | -26 | -1.6% | 22,300 |
| 2023/01/13 | 1,575 | 1,597 | 1,572 | 1,577 | -16 | -1% | 41,400 |
301～
350
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
