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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,523 | 1,525 | 1,510 | 1,522 | -3 | -0.2% | 46,200 |
| 2025/01/16 | 1,554 | 1,554 | 1,523 | 1,525 | -16 | -1% | 63,100 |
| 2025/01/15 | 1,549 | 1,550 | 1,537 | 1,541 | +8 | +0.5% | 28,200 |
| 2025/01/14 | 1,565 | 1,565 | 1,522 | 1,533 | -24 | -1.5% | 99,500 |
| 2025/01/10 | 1,563 | 1,570 | 1,553 | 1,557 | -1 | -0.1% | 42,100 |
| 2025/01/09 | 1,567 | 1,569 | 1,547 | 1,558 | +6 | +0.4% | 63,100 |
| 2025/01/08 | 1,571 | 1,571 | 1,550 | 1,552 | -17 | -1.1% | 83,000 |
| 2025/01/07 | 1,593 | 1,594 | 1,561 | 1,569 | -6 | -0.4% | 50,100 |
| 2025/01/06 | 1,600 | 1,600 | 1,567 | 1,575 | -4 | -0.3% | 98,400 |
| 2024/12/30 | 1,578 | 1,597 | 1,573 | 1,579 | +17 | +1.1% | 63,700 |
| 2024/12/27 | 1,548 | 1,562 | 1,548 | 1,562 | +21 | +1.4% | 96,400 |
| 2024/12/26 | 1,535 | 1,550 | 1,531 | 1,541 | +7 | +0.5% | 78,900 |
| 2024/12/25 | 1,528 | 1,543 | 1,521 | 1,534 | +11 | +0.7% | 47,000 |
| 2024/12/24 | 1,520 | 1,529 | 1,514 | 1,523 | -1 | -0.1% | 37,700 |
| 2024/12/23 | 1,511 | 1,524 | 1,510 | 1,524 | +14 | +0.9% | 49,400 |
| 2024/12/20 | 1,528 | 1,530 | 1,510 | 1,510 | -22 | -1.4% | 65,400 |
| 2024/12/19 | 1,525 | 1,534 | 1,520 | 1,532 | -8 | -0.5% | 46,500 |
| 2024/12/18 | 1,560 | 1,560 | 1,536 | 1,540 | -14 | -0.9% | 49,900 |
| 2024/12/17 | 1,559 | 1,562 | 1,536 | 1,554 | +9 | +0.6% | 57,600 |
| 2024/12/16 | 1,555 | 1,558 | 1,542 | 1,545 | -10 | -0.6% | 44,500 |
| 2024/12/13 | 1,534 | 1,565 | 1,534 | 1,555 | +20 | +1.3% | 58,600 |
| 2024/12/12 | 1,525 | 1,544 | 1,525 | 1,535 | +12 | +0.8% | 65,300 |
| 2024/12/11 | 1,511 | 1,528 | 1,510 | 1,523 | +12 | +0.8% | 57,600 |
| 2024/12/10 | 1,527 | 1,527 | 1,505 | 1,511 | -17 | -1.1% | 64,200 |
| 2024/12/09 | 1,520 | 1,530 | 1,507 | 1,528 | +11 | +0.7% | 67,500 |
| 2024/12/06 | 1,521 | 1,521 | 1,508 | 1,517 | -9 | -0.6% | 42,900 |
| 2024/12/05 | 1,521 | 1,533 | 1,516 | 1,526 | +11 | +0.7% | 42,500 |
| 2024/12/04 | 1,550 | 1,550 | 1,502 | 1,515 | -25 | -1.6% | 60,900 |
| 2024/12/03 | 1,505 | 1,552 | 1,505 | 1,540 | +35 | +2.3% | 124,800 |
| 2024/12/02 | 1,508 | 1,512 | 1,495 | 1,505 | +7 | +0.5% | 58,800 |
| 2024/11/29 | 1,500 | 1,500 | 1,491 | 1,498 | -2 | -0.1% | 41,100 |
| 2024/11/28 | 1,489 | 1,506 | 1,488 | 1,500 | +1 | +0.1% | 45,200 |
| 2024/11/27 | 1,505 | 1,505 | 1,482 | 1,499 | -9 | -0.6% | 65,800 |
| 2024/11/26 | 1,524 | 1,530 | 1,488 | 1,508 | -17 | -1.1% | 110,300 |
| 2024/11/25 | 1,564 | 1,568 | 1,518 | 1,525 | -24 | -1.5% | 82,900 |
| 2024/11/22 | 1,554 | 1,556 | 1,544 | 1,549 | -6 | -0.4% | 36,700 |
| 2024/11/21 | 1,553 | 1,560 | 1,543 | 1,555 | +16 | +1% | 38,300 |
| 2024/11/20 | 1,539 | 1,559 | 1,535 | 1,539 | ±0 | ±0% | 51,800 |
| 2024/11/19 | 1,529 | 1,544 | 1,529 | 1,539 | +10 | +0.7% | 26,100 |
| 2024/11/18 | 1,510 | 1,542 | 1,506 | 1,529 | +9 | +0.6% | 54,800 |
| 2024/11/15 | 1,530 | 1,535 | 1,517 | 1,520 | -10 | -0.7% | 89,200 |
| 2024/11/14 | 1,571 | 1,571 | 1,530 | 1,530 | -42 | -2.7% | 78,400 |
| 2024/11/13 | 1,562 | 1,587 | 1,562 | 1,572 | +16 | +1% | 70,100 |
| 2024/11/12 | 1,580 | 1,597 | 1,555 | 1,556 | -33 | -2.1% | 64,400 |
| 2024/11/11 | 1,594 | 1,596 | 1,577 | 1,589 | -1 | -0.1% | 21,300 |
| 2024/11/08 | 1,598 | 1,609 | 1,590 | 1,590 | -5 | -0.3% | 41,200 |
| 2024/11/07 | 1,582 | 1,598 | 1,569 | 1,595 | +35 | +2.2% | 61,400 |
| 2024/11/06 | 1,570 | 1,572 | 1,548 | 1,560 | -10 | -0.6% | 70,900 |
| 2024/11/05 | 1,583 | 1,590 | 1,552 | 1,570 | -22 | -1.4% | 71,100 |
| 2024/11/01 | 1,615 | 1,637 | 1,587 | 1,592 | -5 | -0.3% | 75,300 |
1～
50
件表示中 / 4342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 | 153,000円 | +7.9% | +3.1% | 6.54% | 19.02倍 | 3.49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 |
| オリコンＨＤ | 519,000円 | +0.8% | +11.9% | 3.85% | 10.68倍 | 1.27倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ＷＤＢ | 161,200円 | +5.1% | -13.4% | 3.75% | 10.66倍 | 1.04倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＵＮＩＴＥＤ | 78,700円 | -9.3% | -46.2% | 6.10% | 21.32倍 | 1.40倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| Ｄ Ｉ | 331,500円 | +30.2% | - | 12.76% | 36.38倍 | 2.15倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
市場注目の銘柄
チャート関連のコラム
