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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,755 | 1,776 | 1,738 | 1,771 | +10 | +0.6% | 32,600 |
| 2022/11/17 | 1,717 | 1,764 | 1,717 | 1,761 | +40 | +2.3% | 32,700 |
| 2022/11/16 | 1,720 | 1,732 | 1,718 | 1,721 | -15 | -0.9% | 13,500 |
| 2022/11/15 | 1,720 | 1,737 | 1,713 | 1,736 | +14 | +0.8% | 27,800 |
| 2022/11/14 | 1,726 | 1,747 | 1,722 | 1,722 | -26 | -1.5% | 26,200 |
| 2022/11/11 | 1,750 | 1,767 | 1,718 | 1,748 | +20 | +1.2% | 24,100 |
| 2022/11/10 | 1,699 | 1,757 | 1,699 | 1,728 | -7 | -0.4% | 38,300 |
| 2022/11/09 | 1,765 | 1,774 | 1,731 | 1,735 | -30 | -1.7% | 22,100 |
| 2022/11/08 | 1,680 | 1,771 | 1,680 | 1,765 | +95 | +5.7% | 93,000 |
| 2022/11/07 | 1,653 | 1,678 | 1,646 | 1,670 | +21 | +1.3% | 35,600 |
| 2022/11/04 | 1,684 | 1,684 | 1,641 | 1,649 | -52 | -3.1% | 65,800 |
| 2022/11/02 | 1,744 | 1,744 | 1,682 | 1,701 | -46 | -2.6% | 60,700 |
| 2022/11/01 | 1,720 | 1,766 | 1,710 | 1,747 | +26 | +1.5% | 41,300 |
| 2022/10/31 | 1,722 | 1,732 | 1,700 | 1,721 | +4 | +0.2% | 38,000 |
| 2022/10/28 | 1,710 | 1,725 | 1,676 | 1,717 | -14 | -0.8% | 242,500 |
| 2022/10/27 | 1,735 | 1,753 | 1,713 | 1,731 | -43 | -2.4% | 52,100 |
| 2022/10/26 | 1,764 | 1,799 | 1,760 | 1,774 | +27 | +1.5% | 56,700 |
| 2022/10/25 | 1,727 | 1,755 | 1,709 | 1,747 | +22 | +1.3% | 48,800 |
| 2022/10/24 | 1,716 | 1,739 | 1,716 | 1,725 | +9 | +0.5% | 26,700 |
| 2022/10/21 | 1,699 | 1,720 | 1,699 | 1,716 | +15 | +0.9% | 36,300 |
| 2022/10/20 | 1,687 | 1,708 | 1,665 | 1,701 | -13 | -0.8% | 45,100 |
| 2022/10/19 | 1,715 | 1,738 | 1,708 | 1,714 | -31 | -1.8% | 39,400 |
| 2022/10/18 | 1,706 | 1,750 | 1,705 | 1,745 | +42 | +2.5% | 61,600 |
| 2022/10/17 | 1,687 | 1,706 | 1,673 | 1,703 | -6 | -0.4% | 38,100 |
| 2022/10/14 | 1,686 | 1,721 | 1,681 | 1,709 | +28 | +1.7% | 48,400 |
| 2022/10/13 | 1,710 | 1,710 | 1,672 | 1,681 | -26 | -1.5% | 36,900 |
| 2022/10/12 | 1,682 | 1,713 | 1,667 | 1,707 | +5 | +0.3% | 36,300 |
| 2022/10/11 | 1,682 | 1,715 | 1,668 | 1,702 | -14 | -0.8% | 47,600 |
| 2022/10/07 | 1,708 | 1,721 | 1,696 | 1,716 | +1 | +0.1% | 32,400 |
| 2022/10/06 | 1,683 | 1,715 | 1,670 | 1,715 | +14 | +0.8% | 56,600 |
| 2022/10/05 | 1,721 | 1,728 | 1,695 | 1,701 | +7 | +0.4% | 62,900 |
| 2022/10/04 | 1,671 | 1,702 | 1,666 | 1,694 | +54 | +3.3% | 33,600 |
| 2022/10/03 | 1,600 | 1,646 | 1,586 | 1,640 | +25 | +1.5% | 34,100 |
| 2022/09/30 | 1,630 | 1,630 | 1,598 | 1,615 | -20 | -1.2% | 22,700 |
| 2022/09/29 | 1,630 | 1,665 | 1,617 | 1,635 | +23 | +1.4% | 44,600 |
| 2022/09/28 | 1,597 | 1,630 | 1,583 | 1,612 | +24 | +1.5% | 49,200 |
| 2022/09/27 | 1,580 | 1,595 | 1,567 | 1,588 | +30 | +1.9% | 36,900 |
| 2022/09/26 | 1,566 | 1,584 | 1,554 | 1,558 | -36 | -2.3% | 26,200 |
| 2022/09/22 | 1,567 | 1,602 | 1,567 | 1,594 | -4 | -0.3% | 35,300 |
| 2022/09/21 | 1,630 | 1,630 | 1,571 | 1,598 | -32 | -2% | 45,400 |
| 2022/09/20 | 1,652 | 1,673 | 1,614 | 1,630 | -48 | -2.9% | 54,700 |
| 2022/09/16 | 1,677 | 1,689 | 1,650 | 1,678 | -14 | -0.8% | 48,000 |
| 2022/09/15 | 1,636 | 1,713 | 1,636 | 1,692 | +59 | +3.6% | 58,600 |
| 2022/09/14 | 1,616 | 1,643 | 1,616 | 1,633 | -46 | -2.7% | 39,600 |
| 2022/09/13 | 1,704 | 1,704 | 1,671 | 1,679 | -10 | -0.6% | 23,800 |
| 2022/09/12 | 1,694 | 1,702 | 1,665 | 1,689 | -3 | -0.2% | 23,600 |
| 2022/09/09 | 1,650 | 1,711 | 1,650 | 1,692 | +6 | +0.4% | 43,200 |
| 2022/09/08 | 1,690 | 1,701 | 1,671 | 1,686 | +2 | +0.1% | 28,400 |
| 2022/09/07 | 1,725 | 1,738 | 1,674 | 1,684 | -59 | -3.4% | 41,400 |
| 2022/09/06 | 1,761 | 1,768 | 1,723 | 1,743 | -31 | -1.7% | 42,700 |
601～
650
件表示中 / 4413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 | 158,100円 | +4.9% | +0.6% | 6.33% | 20.46倍 | 3.27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 |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ケアネット | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エフアンドエム | 211,000円 | +12.2% | -14.7% | 1.90% | 22.98倍 | 2.58倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| シーティーエス | 78,500円 | +8.3% | +10.7% | 3.57% | 13.51倍 | 2.52倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
