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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,420 | 1,420 | 1,383 | 1,384 | -32 | -2.3% | 79,500 |
| 2024/03/01 | 1,422 | 1,425 | 1,398 | 1,416 | -5 | -0.4% | 76,300 |
| 2024/02/29 | 1,421 | 1,434 | 1,415 | 1,421 | -12 | -0.8% | 49,900 |
| 2024/02/28 | 1,444 | 1,460 | 1,433 | 1,433 | -6 | -0.4% | 76,700 |
| 2024/02/27 | 1,417 | 1,448 | 1,417 | 1,439 | +22 | +1.6% | 113,700 |
| 2024/02/26 | 1,404 | 1,424 | 1,391 | 1,417 | +26 | +1.9% | 81,200 |
| 2024/02/22 | 1,390 | 1,419 | 1,386 | 1,391 | +14 | +1% | 73,600 |
| 2024/02/21 | 1,407 | 1,414 | 1,372 | 1,377 | -21 | -1.5% | 90,300 |
| 2024/02/20 | 1,396 | 1,406 | 1,387 | 1,398 | +3 | +0.2% | 74,600 |
| 2024/02/19 | 1,357 | 1,397 | 1,350 | 1,395 | +68 | +5.1% | 139,800 |
| 2024/02/16 | 1,326 | 1,334 | 1,308 | 1,327 | +1 | +0.1% | 91,600 |
| 2024/02/15 | 1,321 | 1,338 | 1,308 | 1,326 | +1 | +0.1% | 118,100 |
| 2024/02/14 | 1,298 | 1,364 | 1,298 | 1,325 | +71 | +5.7% | 308,700 |
| 2024/02/13 | 1,229 | 1,254 | 1,221 | 1,254 | +46 | +3.8% | 180,600 |
| 2024/02/09 | 1,212 | 1,232 | 1,206 | 1,208 | -3 | -0.2% | 85,300 |
| 2024/02/08 | 1,205 | 1,217 | 1,192 | 1,211 | +2 | +0.2% | 84,400 |
| 2024/02/07 | 1,201 | 1,212 | 1,201 | 1,209 | +8 | +0.7% | 40,100 |
| 2024/02/06 | 1,218 | 1,218 | 1,201 | 1,201 | -18 | -1.5% | 49,400 |
| 2024/02/05 | 1,217 | 1,222 | 1,210 | 1,219 | +8 | +0.7% | 35,000 |
| 2024/02/02 | 1,209 | 1,220 | 1,205 | 1,211 | +2 | +0.2% | 34,500 |
| 2024/02/01 | 1,216 | 1,221 | 1,206 | 1,209 | -11 | -0.9% | 36,100 |
| 2024/01/31 | 1,209 | 1,220 | 1,198 | 1,220 | +2 | +0.2% | 41,200 |
| 2024/01/30 | 1,218 | 1,233 | 1,216 | 1,218 | ±0 | ±0% | 43,800 |
| 2024/01/29 | 1,210 | 1,223 | 1,207 | 1,218 | +7 | +0.6% | 34,400 |
| 2024/01/26 | 1,219 | 1,223 | 1,205 | 1,211 | -14 | -1.1% | 67,400 |
| 2024/01/25 | 1,211 | 1,229 | 1,211 | 1,225 | +10 | +0.8% | 55,900 |
| 2024/01/24 | 1,216 | 1,219 | 1,203 | 1,215 | -1 | -0.1% | 44,600 |
| 2024/01/23 | 1,219 | 1,228 | 1,211 | 1,216 | +7 | +0.6% | 60,200 |
| 2024/01/22 | 1,202 | 1,218 | 1,202 | 1,209 | +15 | +1.3% | 52,600 |
| 2024/01/19 | 1,179 | 1,194 | 1,175 | 1,194 | +16 | +1.4% | 58,000 |
| 2024/01/18 | 1,180 | 1,192 | 1,171 | 1,178 | -2 | -0.2% | 47,100 |
| 2024/01/17 | 1,200 | 1,200 | 1,180 | 1,180 | -7 | -0.6% | 48,700 |
| 2024/01/16 | 1,213 | 1,215 | 1,187 | 1,187 | -30 | -2.5% | 48,300 |
| 2024/01/15 | 1,211 | 1,223 | 1,209 | 1,217 | -1 | -0.1% | 57,600 |
| 2024/01/12 | 1,231 | 1,238 | 1,211 | 1,218 | ±0 | ±0% | 77,900 |
| 2024/01/11 | 1,210 | 1,218 | 1,201 | 1,218 | +18 | +1.5% | 146,200 |
| 2024/01/10 | 1,185 | 1,204 | 1,177 | 1,200 | +20 | +1.7% | 140,100 |
| 2024/01/09 | 1,183 | 1,195 | 1,176 | 1,180 | +3 | +0.3% | 142,400 |
| 2024/01/05 | 1,199 | 1,203 | 1,173 | 1,177 | -15 | -1.3% | 77,500 |
| 2024/01/04 | 1,196 | 1,199 | 1,185 | 1,192 | -4 | -0.3% | 75,300 |
| 2023/12/29 | 1,188 | 1,200 | 1,178 | 1,196 | +8 | +0.7% | 90,800 |
| 2023/12/28 | 1,167 | 1,195 | 1,167 | 1,188 | +7 | +0.6% | 67,700 |
| 2023/12/27 | 1,178 | 1,182 | 1,158 | 1,181 | +12 | +1% | 78,400 |
| 2023/12/26 | 1,181 | 1,184 | 1,166 | 1,169 | -12 | -1% | 31,300 |
| 2023/12/25 | 1,191 | 1,192 | 1,174 | 1,181 | +10 | +0.9% | 38,600 |
| 2023/12/22 | 1,164 | 1,178 | 1,164 | 1,171 | +13 | +1.1% | 55,200 |
| 2023/12/21 | 1,168 | 1,175 | 1,157 | 1,158 | -21 | -1.8% | 51,300 |
| 2023/12/20 | 1,184 | 1,190 | 1,175 | 1,179 | -1 | -0.1% | 67,400 |
| 2023/12/19 | 1,164 | 1,195 | 1,164 | 1,180 | +19 | +1.6% | 130,600 |
| 2023/12/18 | 1,159 | 1,168 | 1,143 | 1,161 | -2 | -0.2% | 57,000 |
51～
100
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
