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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
件表示中 / 4488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 | 167,000円 | +4.9% | +0.6% | 5.99% | 21.62倍 | 3.46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 |
| スペース | 135,100円 | +2.1% | +16.2% | 4.44% | 11.84倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ＩＮＴＬＯＯＰ | 755,000円 | +27.6% | +30.3% | 0.00% | 29.17倍 | 6.59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 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01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 | 212,500円 | +7.8% | +6.6% | 3.39% | 17.38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
