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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,515 | 1,561 | 1,515 | 1,552 | +37 | +2.4% | 24,500 |
| 2022/06/22 | 1,538 | 1,549 | 1,497 | 1,515 | -26 | -1.7% | 46,300 |
| 2022/06/21 | 1,499 | 1,547 | 1,496 | 1,541 | +39 | +2.6% | 37,800 |
| 2022/06/20 | 1,559 | 1,559 | 1,484 | 1,502 | +13 | +0.9% | 49,100 |
| 2022/06/17 | 1,502 | 1,528 | 1,485 | 1,489 | -46 | -3% | 54,000 |
| 2022/06/16 | 1,590 | 1,594 | 1,530 | 1,535 | -18 | -1.2% | 40,000 |
| 2022/06/15 | 1,600 | 1,615 | 1,537 | 1,553 | -53 | -3.3% | 53,000 |
| 2022/06/14 | 1,602 | 1,625 | 1,588 | 1,606 | -41 | -2.5% | 53,900 |
| 2022/06/13 | 1,650 | 1,665 | 1,636 | 1,647 | -43 | -2.5% | 32,500 |
| 2022/06/10 | 1,725 | 1,725 | 1,666 | 1,690 | -53 | -3% | 60,200 |
| 2022/06/09 | 1,729 | 1,753 | 1,691 | 1,743 | +26 | +1.5% | 50,800 |
| 2022/06/08 | 1,746 | 1,763 | 1,711 | 1,717 | -29 | -1.7% | 97,400 |
| 2022/06/07 | 1,760 | 1,772 | 1,736 | 1,746 | +1 | +0.1% | 26,000 |
| 2022/06/06 | 1,750 | 1,755 | 1,731 | 1,745 | -36 | -2% | 51,500 |
| 2022/06/03 | 1,778 | 1,786 | 1,750 | 1,781 | +25 | +1.4% | 36,700 |
| 2022/06/02 | 1,787 | 1,815 | 1,753 | 1,756 | -33 | -1.8% | 34,700 |
| 2022/06/01 | 1,784 | 1,791 | 1,760 | 1,789 | +12 | +0.7% | 33,800 |
| 2022/05/31 | 1,819 | 1,820 | 1,770 | 1,777 | -46 | -2.5% | 50,000 |
| 2022/05/30 | 1,765 | 1,824 | 1,755 | 1,823 | +69 | +3.9% | 106,600 |
| 2022/05/27 | 1,755 | 1,773 | 1,723 | 1,754 | -1 | -0.1% | 37,500 |
| 2022/05/26 | 1,720 | 1,773 | 1,720 | 1,755 | +26 | +1.5% | 32,500 |
| 2022/05/25 | 1,740 | 1,740 | 1,676 | 1,729 | -27 | -1.5% | 49,600 |
| 2022/05/24 | 1,780 | 1,780 | 1,743 | 1,756 | -32 | -1.8% | 32,400 |
| 2022/05/23 | 1,755 | 1,788 | 1,736 | 1,788 | +28 | +1.6% | 39,400 |
| 2022/05/20 | 1,750 | 1,771 | 1,728 | 1,760 | +23 | +1.3% | 35,300 |
| 2022/05/19 | 1,724 | 1,752 | 1,704 | 1,737 | -27 | -1.5% | 39,000 |
| 2022/05/18 | 1,745 | 1,803 | 1,740 | 1,764 | +34 | +2% | 56,400 |
| 2022/05/17 | 1,692 | 1,735 | 1,666 | 1,730 | +42 | +2.5% | 50,300 |
| 2022/05/16 | 1,708 | 1,732 | 1,657 | 1,688 | -18 | -1.1% | 58,000 |
| 2022/05/13 | 1,620 | 1,738 | 1,620 | 1,706 | +132 | +8.4% | 93,500 |
| 2022/05/12 | 1,640 | 1,640 | 1,564 | 1,574 | -87 | -5.2% | 61,100 |
| 2022/05/11 | 1,638 | 1,665 | 1,618 | 1,661 | +1 | +0.1% | 67,500 |
| 2022/05/10 | 1,670 | 1,670 | 1,595 | 1,660 | -33 | -1.9% | 91,200 |
| 2022/05/09 | 1,756 | 1,782 | 1,647 | 1,693 | -113 | -6.3% | 132,800 |
| 2022/05/06 | 1,775 | 1,810 | 1,751 | 1,806 | +62 | +3.6% | 97,700 |
| 2022/05/02 | 1,705 | 1,773 | 1,695 | 1,744 | +47 | +2.8% | 129,100 |
| 2022/04/28 | 1,699 | 1,705 | 1,663 | 1,697 | ±0 | ±0% | 68,900 |
| 2022/04/27 | 1,645 | 1,703 | 1,623 | 1,697 | +9 | +0.5% | 77,700 |
| 2022/04/26 | 1,654 | 1,694 | 1,633 | 1,688 | +66 | +4.1% | 32,800 |
| 2022/04/25 | 1,600 | 1,636 | 1,597 | 1,622 | -31 | -1.9% | 39,200 |
| 2022/04/22 | 1,677 | 1,680 | 1,616 | 1,653 | -55 | -3.2% | 72,400 |
| 2022/04/21 | 1,737 | 1,737 | 1,677 | 1,708 | -29 | -1.7% | 59,000 |
| 2022/04/20 | 1,746 | 1,771 | 1,723 | 1,737 | +25 | +1.5% | 38,100 |
| 2022/04/19 | 1,709 | 1,736 | 1,675 | 1,712 | -9 | -0.5% | 55,800 |
| 2022/04/18 | 1,770 | 1,770 | 1,703 | 1,721 | -15 | -0.9% | 33,900 |
| 2022/04/15 | 1,725 | 1,766 | 1,694 | 1,736 | +11 | +0.6% | 64,600 |
| 2022/04/14 | 1,748 | 1,752 | 1,716 | 1,725 | +4 | +0.2% | 58,200 |
| 2022/04/13 | 1,670 | 1,727 | 1,670 | 1,721 | +33 | +2% | 34,500 |
| 2022/04/12 | 1,680 | 1,724 | 1,680 | 1,688 | -15 | -0.9% | 37,400 |
| 2022/04/11 | 1,740 | 1,740 | 1,692 | 1,703 | -40 | -2.3% | 43,600 |
701～
750
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
