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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,620 | 1,631 | 1,615 | 1,629 | +19 | +1.2% | 95,200 |
| 2026/01/05 | 1,629 | 1,634 | 1,609 | 1,610 | -5 | -0.3% | 124,300 |
| 2025/12/30 | 1,620 | 1,624 | 1,608 | 1,615 | +5 | +0.3% | 108,000 |
| 2025/12/29 | 1,609 | 1,610 | 1,590 | 1,610 | +35 | +2.2% | 171,900 |
| 2025/12/26 | 1,575 | 1,579 | 1,570 | 1,575 | +1 | +0.1% | 107,300 |
| 2025/12/25 | 1,560 | 1,574 | 1,557 | 1,574 | +20 | +1.3% | 108,400 |
| 2025/12/24 | 1,560 | 1,560 | 1,550 | 1,554 | +1 | +0.1% | 70,100 |
| 2025/12/23 | 1,515 | 1,553 | 1,511 | 1,553 | +42 | +2.8% | 120,400 |
| 2025/12/22 | 1,532 | 1,532 | 1,506 | 1,511 | -8 | -0.5% | 78,300 |
| 2025/12/19 | 1,500 | 1,525 | 1,499 | 1,519 | +24 | +1.6% | 132,700 |
| 2025/12/18 | 1,488 | 1,498 | 1,486 | 1,495 | +5 | +0.3% | 64,300 |
| 2025/12/17 | 1,497 | 1,498 | 1,487 | 1,490 | -6 | -0.4% | 123,800 |
| 2025/12/16 | 1,510 | 1,510 | 1,496 | 1,496 | -10 | -0.7% | 83,700 |
| 2025/12/15 | 1,503 | 1,511 | 1,500 | 1,506 | +8 | +0.5% | 109,400 |
| 2025/12/12 | 1,495 | 1,505 | 1,494 | 1,498 | +13 | +0.9% | 92,700 |
| 2025/12/11 | 1,510 | 1,511 | 1,485 | 1,485 | -25 | -1.7% | 171,400 |
| 2025/12/10 | 1,500 | 1,512 | 1,497 | 1,510 | +17 | +1.1% | 118,100 |
| 2025/12/09 | 1,509 | 1,511 | 1,492 | 1,493 | -13 | -0.9% | 103,800 |
| 2025/12/08 | 1,508 | 1,512 | 1,499 | 1,506 | +6 | +0.4% | 68,000 |
| 2025/12/05 | 1,507 | 1,507 | 1,499 | 1,500 | -7 | -0.5% | 104,400 |
| 2025/12/04 | 1,504 | 1,518 | 1,504 | 1,507 | +6 | +0.4% | 69,900 |
| 2025/12/03 | 1,509 | 1,512 | 1,500 | 1,501 | -11 | -0.7% | 137,800 |
| 2025/12/02 | 1,527 | 1,530 | 1,508 | 1,512 | -15 | -1% | 121,000 |
| 2025/12/01 | 1,542 | 1,546 | 1,523 | 1,527 | -13 | -0.8% | 130,200 |
| 2025/11/28 | 1,534 | 1,547 | 1,532 | 1,540 | +9 | +0.6% | 42,600 |
| 2025/11/27 | 1,535 | 1,540 | 1,528 | 1,531 | +1 | +0.1% | 65,400 |
| 2025/11/26 | 1,533 | 1,545 | 1,530 | 1,530 | -2 | -0.1% | 98,500 |
| 2025/11/25 | 1,542 | 1,546 | 1,529 | 1,532 | -8 | -0.5% | 51,700 |
| 2025/11/21 | 1,510 | 1,540 | 1,510 | 1,540 | +29 | +1.9% | 69,600 |
| 2025/11/20 | 1,526 | 1,533 | 1,511 | 1,511 | -10 | -0.7% | 68,000 |
| 2025/11/19 | 1,530 | 1,538 | 1,520 | 1,521 | -8 | -0.5% | 94,200 |
| 2025/11/18 | 1,566 | 1,567 | 1,523 | 1,529 | -44 | -2.8% | 145,000 |
| 2025/11/17 | 1,576 | 1,576 | 1,561 | 1,573 | +5 | +0.3% | 41,800 |
| 2025/11/14 | 1,568 | 1,573 | 1,566 | 1,568 | -4 | -0.3% | 49,800 |
| 2025/11/13 | 1,580 | 1,583 | 1,568 | 1,572 | -4 | -0.3% | 41,600 |
| 2025/11/12 | 1,556 | 1,579 | 1,556 | 1,576 | +20 | +1.3% | 42,900 |
| 2025/11/11 | 1,566 | 1,573 | 1,555 | 1,556 | -10 | -0.6% | 65,200 |
| 2025/11/10 | 1,570 | 1,573 | 1,561 | 1,566 | +1 | +0.1% | 48,300 |
| 2025/11/07 | 1,556 | 1,568 | 1,552 | 1,565 | +10 | +0.6% | 55,000 |
| 2025/11/06 | 1,565 | 1,576 | 1,555 | 1,555 | -5 | -0.3% | 50,900 |
| 2025/11/05 | 1,590 | 1,600 | 1,551 | 1,560 | -27 | -1.7% | 105,000 |
| 2025/11/04 | 1,599 | 1,600 | 1,571 | 1,587 | -17 | -1.1% | 95,100 |
| 2025/10/31 | 1,604 | 1,610 | 1,601 | 1,604 | ±0 | ±0% | 36,800 |
| 2025/10/30 | 1,604 | 1,614 | 1,598 | 1,604 | ±0 | ±0% | 51,300 |
| 2025/10/29 | 1,610 | 1,610 | 1,588 | 1,604 | -5 | -0.3% | 81,700 |
| 2025/10/28 | 1,628 | 1,629 | 1,607 | 1,609 | -18 | -1.1% | 67,600 |
| 2025/10/27 | 1,617 | 1,627 | 1,611 | 1,627 | +21 | +1.3% | 58,900 |
| 2025/10/24 | 1,618 | 1,618 | 1,606 | 1,606 | -10 | -0.6% | 38,200 |
| 2025/10/23 | 1,625 | 1,625 | 1,611 | 1,616 | -9 | -0.6% | 60,200 |
| 2025/10/22 | 1,618 | 1,632 | 1,618 | 1,625 | +7 | +0.4% | 69,600 |
1～
50
件表示中 / 4578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 | 162,100円 | +4.9% | +0.6% | 6.17% | 21.00倍 | 3.95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 |
| スタジオアリス | 202,800円 | -5.1% | -5.9% | 2.47% | 23.76倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＩＮＴＬＯＯＰ | 371,000円 | +30.6% | +44.3% | 0.00% | 16.55倍 | 5.64倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＩＢＪ | 81,100円 | +12.8% | +35.3% | 1.23% | 19.67倍 | 3.31倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ファンコミ | 51,300円 | +6.9% | +16.2% | 5.26% | 26.56倍 | 1.95倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
