アイティフォーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,300 | 1,307 | 1,291 | 1,295 | -8 | -0.6% | 39,900 |
| 2024/05/16 | 1,285 | 1,308 | 1,270 | 1,303 | +25 | +2% | 84,200 |
| 2024/05/15 | 1,289 | 1,289 | 1,270 | 1,278 | +2 | +0.2% | 51,600 |
| 2024/05/14 | 1,301 | 1,304 | 1,267 | 1,276 | -44 | -3.3% | 117,300 |
| 2024/05/13 | 1,286 | 1,323 | 1,286 | 1,320 | +51 | +4% | 174,400 |
| 2024/05/10 | 1,351 | 1,352 | 1,265 | 1,269 | -129 | -9.2% | 297,600 |
| 2024/05/09 | 1,396 | 1,410 | 1,384 | 1,398 | +2 | +0.1% | 82,700 |
| 2024/05/08 | 1,390 | 1,404 | 1,387 | 1,396 | +2 | +0.1% | 38,100 |
| 2024/05/07 | 1,369 | 1,394 | 1,369 | 1,394 | +27 | +2% | 39,600 |
| 2024/05/02 | 1,364 | 1,373 | 1,353 | 1,367 | +3 | +0.2% | 22,300 |
| 2024/05/01 | 1,368 | 1,368 | 1,349 | 1,364 | -3 | -0.2% | 30,500 |
| 2024/04/30 | 1,356 | 1,373 | 1,351 | 1,367 | +17 | +1.3% | 61,800 |
| 2024/04/26 | 1,350 | 1,357 | 1,331 | 1,350 | -4 | -0.3% | 41,200 |
| 2024/04/25 | 1,379 | 1,379 | 1,351 | 1,354 | -27 | -2% | 42,600 |
| 2024/04/24 | 1,361 | 1,386 | 1,353 | 1,381 | +20 | +1.5% | 49,600 |
| 2024/04/23 | 1,373 | 1,381 | 1,357 | 1,361 | -10 | -0.7% | 18,000 |
| 2024/04/22 | 1,359 | 1,378 | 1,359 | 1,371 | +23 | +1.7% | 37,500 |
| 2024/04/19 | 1,364 | 1,367 | 1,316 | 1,348 | -24 | -1.7% | 102,200 |
| 2024/04/18 | 1,333 | 1,380 | 1,333 | 1,372 | +32 | +2.4% | 65,900 |
| 2024/04/17 | 1,363 | 1,363 | 1,334 | 1,340 | -23 | -1.7% | 36,600 |
| 2024/04/16 | 1,388 | 1,389 | 1,358 | 1,363 | -32 | -2.3% | 57,000 |
| 2024/04/15 | 1,428 | 1,428 | 1,394 | 1,395 | -44 | -3.1% | 42,900 |
| 2024/04/12 | 1,420 | 1,449 | 1,416 | 1,439 | +29 | +2.1% | 74,800 |
| 2024/04/11 | 1,402 | 1,413 | 1,398 | 1,410 | -13 | -0.9% | 23,200 |
| 2024/04/10 | 1,393 | 1,423 | 1,393 | 1,423 | +23 | +1.6% | 50,100 |
| 2024/04/09 | 1,403 | 1,409 | 1,390 | 1,400 | -5 | -0.4% | 40,600 |
| 2024/04/08 | 1,401 | 1,413 | 1,387 | 1,405 | +5 | +0.4% | 45,200 |
| 2024/04/05 | 1,377 | 1,402 | 1,360 | 1,400 | +1 | +0.1% | 71,200 |
| 2024/04/04 | 1,428 | 1,435 | 1,395 | 1,399 | -10 | -0.7% | 105,000 |
| 2024/04/03 | 1,388 | 1,420 | 1,372 | 1,409 | +9 | +0.6% | 107,100 |
| 2024/04/02 | 1,379 | 1,425 | 1,379 | 1,400 | +24 | +1.7% | 133,700 |
| 2024/04/01 | 1,369 | 1,383 | 1,354 | 1,376 | +15 | +1.1% | 75,200 |
| 2024/03/29 | 1,340 | 1,362 | 1,338 | 1,361 | +13 | +1% | 51,000 |
| 2024/03/28 | 1,352 | 1,354 | 1,335 | 1,348 | -36 | -2.6% | 77,300 |
| 2024/03/27 | 1,375 | 1,391 | 1,371 | 1,384 | +18 | +1.3% | 97,300 |
| 2024/03/26 | 1,345 | 1,376 | 1,345 | 1,366 | +15 | +1.1% | 76,700 |
| 2024/03/25 | 1,361 | 1,364 | 1,335 | 1,351 | -4 | -0.3% | 88,200 |
| 2024/03/22 | 1,354 | 1,355 | 1,341 | 1,355 | +11 | +0.8% | 74,900 |
| 2024/03/21 | 1,360 | 1,375 | 1,337 | 1,344 | +8 | +0.6% | 80,600 |
| 2024/03/19 | 1,330 | 1,338 | 1,313 | 1,336 | +6 | +0.5% | 88,500 |
| 2024/03/18 | 1,357 | 1,358 | 1,330 | 1,330 | -23 | -1.7% | 64,200 |
| 2024/03/15 | 1,355 | 1,358 | 1,343 | 1,353 | -9 | -0.7% | 80,300 |
| 2024/03/14 | 1,369 | 1,369 | 1,350 | 1,362 | -3 | -0.2% | 58,600 |
| 2024/03/13 | 1,411 | 1,411 | 1,354 | 1,365 | -35 | -2.5% | 70,000 |
| 2024/03/12 | 1,375 | 1,400 | 1,368 | 1,400 | +7 | +0.5% | 69,800 |
| 2024/03/11 | 1,381 | 1,407 | 1,377 | 1,393 | -3 | -0.2% | 101,600 |
| 2024/03/08 | 1,362 | 1,420 | 1,362 | 1,396 | +14 | +1% | 134,900 |
| 2024/03/07 | 1,397 | 1,418 | 1,372 | 1,382 | +6 | +0.4% | 101,900 |
| 2024/03/06 | 1,367 | 1,384 | 1,357 | 1,376 | -7 | -0.5% | 87,700 |
| 2024/03/05 | 1,377 | 1,392 | 1,356 | 1,383 | -1 | -0.1% | 54,700 |
1～
50
件表示中 / 5946件
類似銘柄と比較する
現在ご覧いただいている「ＩＴＦＯＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＴＦＯＲ | 129,500円 | +6.5% | +0.1% | 3.86% | 12.74倍 | 1.86倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| セーフィー | 69,000円 | +20.2% | - | 0.00% | - | 3.81倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| グローセキュ | 497,500円 | +25.7% | +43.8% | 0.53% | 36.07倍 | 15.40倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| ＣＣＴ | 208,100円 | +31.0% | +35.9% | 0.00% | 21.55倍 | 11.06倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ユーザローカル | 223,000円 | +18.7% | +14.7% | 0.36% | 33.29倍 | 5.18倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
