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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,666 | 1,677 | 1,653 | 1,675 | +11 | +0.7% | 61,500 |
| 2025/08/19 | 1,643 | 1,672 | 1,636 | 1,664 | +21 | +1.3% | 130,000 |
| 2025/08/18 | 1,611 | 1,650 | 1,611 | 1,643 | +39 | +2.4% | 159,900 |
| 2025/08/15 | 1,607 | 1,613 | 1,598 | 1,604 | -3 | -0.2% | 79,700 |
| 2025/08/14 | 1,603 | 1,610 | 1,601 | 1,607 | +7 | +0.4% | 81,600 |
| 2025/08/13 | 1,602 | 1,605 | 1,596 | 1,600 | -1 | -0.1% | 99,300 |
| 2025/08/12 | 1,608 | 1,611 | 1,601 | 1,601 | -5 | -0.3% | 88,900 |
| 2025/08/08 | 1,607 | 1,614 | 1,602 | 1,606 | +4 | +0.2% | 58,200 |
| 2025/08/07 | 1,619 | 1,619 | 1,600 | 1,602 | -10 | -0.6% | 79,200 |
| 2025/08/06 | 1,615 | 1,618 | 1,605 | 1,612 | -1 | -0.1% | 75,700 |
| 2025/08/05 | 1,631 | 1,631 | 1,600 | 1,613 | -37 | -2.2% | 127,500 |
| 2025/08/04 | 1,640 | 1,652 | 1,626 | 1,650 | -5 | -0.3% | 50,000 |
| 2025/08/01 | 1,653 | 1,663 | 1,646 | 1,655 | +2 | +0.1% | 99,100 |
| 2025/07/31 | 1,644 | 1,655 | 1,641 | 1,653 | +16 | +1% | 35,700 |
| 2025/07/30 | 1,648 | 1,653 | 1,633 | 1,637 | -11 | -0.7% | 31,500 |
| 2025/07/29 | 1,650 | 1,653 | 1,633 | 1,648 | -2 | -0.1% | 45,300 |
| 2025/07/28 | 1,630 | 1,652 | 1,630 | 1,650 | +20 | +1.2% | 76,900 |
| 2025/07/25 | 1,630 | 1,635 | 1,624 | 1,630 | +5 | +0.3% | 45,600 |
| 2025/07/24 | 1,624 | 1,626 | 1,611 | 1,625 | +15 | +0.9% | 68,700 |
| 2025/07/23 | 1,605 | 1,619 | 1,605 | 1,610 | +8 | +0.5% | 44,500 |
| 2025/07/22 | 1,593 | 1,602 | 1,587 | 1,602 | +9 | +0.6% | 44,800 |
| 2025/07/18 | 1,611 | 1,612 | 1,590 | 1,593 | -18 | -1.1% | 43,900 |
| 2025/07/17 | 1,614 | 1,615 | 1,607 | 1,611 | +3 | +0.2% | 25,600 |
| 2025/07/16 | 1,621 | 1,626 | 1,608 | 1,608 | -10 | -0.6% | 20,300 |
| 2025/07/15 | 1,626 | 1,628 | 1,618 | 1,618 | -8 | -0.5% | 17,100 |
| 2025/07/14 | 1,625 | 1,634 | 1,621 | 1,626 | +8 | +0.5% | 30,100 |
| 2025/07/11 | 1,630 | 1,637 | 1,618 | 1,618 | +3 | +0.2% | 33,700 |
| 2025/07/10 | 1,632 | 1,634 | 1,614 | 1,615 | -14 | -0.9% | 29,700 |
| 2025/07/09 | 1,623 | 1,630 | 1,618 | 1,629 | +6 | +0.4% | 30,400 |
| 2025/07/08 | 1,608 | 1,627 | 1,606 | 1,623 | +15 | +0.9% | 29,500 |
| 2025/07/07 | 1,607 | 1,610 | 1,599 | 1,608 | +9 | +0.6% | 26,600 |
| 2025/07/04 | 1,610 | 1,610 | 1,597 | 1,599 | ±0 | ±0% | 43,600 |
| 2025/07/03 | 1,615 | 1,615 | 1,596 | 1,599 | -16 | -1% | 36,200 |
| 2025/07/02 | 1,622 | 1,629 | 1,609 | 1,615 | -7 | -0.4% | 33,900 |
| 2025/07/01 | 1,642 | 1,643 | 1,621 | 1,622 | -20 | -1.2% | 33,200 |
| 2025/06/30 | 1,622 | 1,647 | 1,611 | 1,642 | +37 | +2.3% | 74,900 |
| 2025/06/27 | 1,615 | 1,629 | 1,602 | 1,605 | -8 | -0.5% | 46,700 |
| 2025/06/26 | 1,619 | 1,628 | 1,606 | 1,613 | -8 | -0.5% | 33,500 |
| 2025/06/25 | 1,616 | 1,624 | 1,609 | 1,621 | -3 | -0.2% | 33,100 |
| 2025/06/24 | 1,634 | 1,638 | 1,617 | 1,624 | ±0 | ±0% | 38,700 |
| 2025/06/23 | 1,603 | 1,625 | 1,580 | 1,624 | +11 | +0.7% | 44,100 |
| 2025/06/20 | 1,616 | 1,619 | 1,601 | 1,613 | -5 | -0.3% | 44,400 |
| 2025/06/19 | 1,622 | 1,632 | 1,618 | 1,618 | -16 | -1% | 26,100 |
| 2025/06/18 | 1,618 | 1,635 | 1,618 | 1,634 | +6 | +0.4% | 19,900 |
| 2025/06/17 | 1,600 | 1,633 | 1,600 | 1,628 | +13 | +0.8% | 38,000 |
| 2025/06/16 | 1,614 | 1,615 | 1,593 | 1,615 | +26 | +1.6% | 21,600 |
| 2025/06/13 | 1,618 | 1,619 | 1,589 | 1,589 | -30 | -1.9% | 39,300 |
| 2025/06/12 | 1,629 | 1,634 | 1,611 | 1,619 | -19 | -1.2% | 27,600 |
| 2025/06/11 | 1,616 | 1,643 | 1,616 | 1,638 | +20 | +1.2% | 38,300 |
| 2025/06/10 | 1,632 | 1,639 | 1,616 | 1,618 | -11 | -0.7% | 36,200 |
1～
50
件表示中 / 4487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 | 167,500円 | +4.9% | +0.6% | 5.97% | 21.68倍 | 3.47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 |
| 燦ＨＤ | 156,300円 | +85.4% | - | 2.57% | 9.15倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＷＤＢ | 178,800円 | 0.0% | -15.0% | 3.50% | 14.57倍 | 1.10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 |
| クリーク＆リバ | 152,000円 | +19.3% | +35.4% | 2.96% | 10.05倍 | 2.02倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 日本ケア | 213,400円 | +7.8% | +6.6% | 3.37% | 17.45倍 | 1.89倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
