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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,723 | 1,784 | 1,712 | 1,774 | +51 | +3% | 59,900 |
| 2022/09/02 | 1,769 | 1,769 | 1,708 | 1,723 | -6 | -0.3% | 34,900 |
| 2022/09/01 | 1,780 | 1,780 | 1,722 | 1,729 | -91 | -5% | 52,300 |
| 2022/08/31 | 1,775 | 1,834 | 1,756 | 1,820 | +24 | +1.3% | 69,600 |
| 2022/08/30 | 1,749 | 1,805 | 1,731 | 1,796 | +54 | +3.1% | 81,700 |
| 2022/08/29 | 1,687 | 1,758 | 1,687 | 1,742 | +12 | +0.7% | 83,700 |
| 2022/08/26 | 1,747 | 1,747 | 1,711 | 1,730 | -1 | -0.1% | 77,500 |
| 2022/08/25 | 1,710 | 1,753 | 1,710 | 1,731 | +40 | +2.4% | 41,200 |
| 2022/08/24 | 1,694 | 1,727 | 1,680 | 1,691 | +17 | +1% | 38,500 |
| 2022/08/23 | 1,680 | 1,691 | 1,664 | 1,674 | -35 | -2% | 61,400 |
| 2022/08/22 | 1,736 | 1,743 | 1,705 | 1,709 | -53 | -3% | 46,200 |
| 2022/08/19 | 1,783 | 1,799 | 1,758 | 1,762 | -21 | -1.2% | 39,400 |
| 2022/08/18 | 1,750 | 1,794 | 1,724 | 1,783 | +11 | +0.6% | 62,200 |
| 2022/08/17 | 1,740 | 1,779 | 1,730 | 1,772 | +32 | +1.8% | 61,900 |
| 2022/08/16 | 1,702 | 1,748 | 1,702 | 1,740 | +29 | +1.7% | 37,300 |
| 2022/08/15 | 1,705 | 1,731 | 1,693 | 1,711 | +7 | +0.4% | 41,300 |
| 2022/08/12 | 1,680 | 1,730 | 1,680 | 1,704 | +39 | +2.3% | 61,000 |
| 2022/08/10 | 1,711 | 1,711 | 1,638 | 1,665 | -58 | -3.4% | 65,000 |
| 2022/08/09 | 1,683 | 1,743 | 1,676 | 1,723 | +82 | +5% | 122,000 |
| 2022/08/08 | 1,660 | 1,660 | 1,609 | 1,641 | -33 | -2% | 67,300 |
| 2022/08/05 | 1,672 | 1,710 | 1,666 | 1,674 | +13 | +0.8% | 74,000 |
| 2022/08/04 | 1,667 | 1,682 | 1,644 | 1,661 | +21 | +1.3% | 62,800 |
| 2022/08/03 | 1,646 | 1,662 | 1,598 | 1,640 | -1 | -0.1% | 50,500 |
| 2022/08/02 | 1,624 | 1,673 | 1,597 | 1,641 | +43 | +2.7% | 156,300 |
| 2022/08/01 | 1,575 | 1,625 | 1,530 | 1,598 | -49 | -3% | 171,700 |
| 2022/07/29 | 1,613 | 1,653 | 1,601 | 1,647 | +40 | +2.5% | 46,300 |
| 2022/07/28 | 1,603 | 1,618 | 1,579 | 1,607 | +44 | +2.8% | 44,600 |
| 2022/07/27 | 1,598 | 1,598 | 1,563 | 1,563 | -40 | -2.5% | 36,900 |
| 2022/07/26 | 1,618 | 1,623 | 1,599 | 1,603 | -19 | -1.2% | 21,400 |
| 2022/07/25 | 1,638 | 1,641 | 1,620 | 1,622 | -32 | -1.9% | 22,900 |
| 2022/07/22 | 1,656 | 1,664 | 1,621 | 1,654 | -3 | -0.2% | 34,900 |
| 2022/07/21 | 1,620 | 1,664 | 1,620 | 1,657 | +35 | +2.2% | 48,400 |
| 2022/07/20 | 1,600 | 1,628 | 1,585 | 1,622 | +54 | +3.4% | 41,900 |
| 2022/07/19 | 1,596 | 1,596 | 1,560 | 1,568 | +1 | +0.1% | 17,600 |
| 2022/07/15 | 1,594 | 1,597 | 1,561 | 1,567 | -13 | -0.8% | 22,400 |
| 2022/07/14 | 1,576 | 1,600 | 1,571 | 1,580 | -20 | -1.3% | 23,300 |
| 2022/07/13 | 1,557 | 1,600 | 1,551 | 1,600 | +29 | +1.8% | 33,200 |
| 2022/07/12 | 1,581 | 1,595 | 1,558 | 1,571 | -44 | -2.7% | 30,400 |
| 2022/07/11 | 1,580 | 1,638 | 1,580 | 1,615 | +35 | +2.2% | 37,300 |
| 2022/07/08 | 1,575 | 1,613 | 1,563 | 1,580 | +5 | +0.3% | 41,200 |
| 2022/07/07 | 1,559 | 1,590 | 1,551 | 1,575 | +12 | +0.8% | 26,900 |
| 2022/07/06 | 1,551 | 1,600 | 1,550 | 1,563 | +4 | +0.3% | 36,000 |
| 2022/07/05 | 1,575 | 1,593 | 1,548 | 1,559 | +24 | +1.6% | 34,900 |
| 2022/07/04 | 1,536 | 1,575 | 1,528 | 1,535 | -1 | -0.1% | 32,800 |
| 2022/07/01 | 1,585 | 1,589 | 1,516 | 1,536 | -68 | -4.2% | 61,900 |
| 2022/06/30 | 1,610 | 1,614 | 1,574 | 1,604 | -12 | -0.7% | 41,600 |
| 2022/06/29 | 1,561 | 1,629 | 1,538 | 1,616 | +36 | +2.3% | 89,900 |
| 2022/06/28 | 1,601 | 1,603 | 1,558 | 1,580 | -46 | -2.8% | 61,700 |
| 2022/06/27 | 1,650 | 1,666 | 1,615 | 1,626 | -5 | -0.3% | 45,200 |
| 2022/06/24 | 1,582 | 1,631 | 1,582 | 1,631 | +79 | +5.1% | 53,400 |
651～
700
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
