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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/04/08 | 1,750 | 1,782 | 1,722 | 1,743 | -31 | -1.7% | 50,000 |
| 2022/04/07 | 1,829 | 1,829 | 1,768 | 1,774 | -86 | -4.6% | 55,800 |
| 2022/04/06 | 1,889 | 1,896 | 1,830 | 1,860 | -30 | -1.6% | 45,600 |
| 2022/04/05 | 1,898 | 1,934 | 1,876 | 1,890 | +15 | +0.8% | 109,400 |
| 2022/04/04 | 1,799 | 1,875 | 1,765 | 1,875 | +112 | +6.4% | 86,700 |
| 2022/04/01 | 1,789 | 1,789 | 1,751 | 1,763 | -45 | -2.5% | 50,300 |
| 2022/03/31 | 1,800 | 1,815 | 1,765 | 1,808 | -31 | -1.7% | 79,100 |
| 2022/03/30 | 1,807 | 1,840 | 1,787 | 1,839 | +45 | +2.5% | 103,500 |
| 2022/03/29 | 1,737 | 1,794 | 1,725 | 1,794 | +82 | +4.8% | 82,300 |
| 2022/03/28 | 1,732 | 1,732 | 1,688 | 1,712 | -27 | -1.6% | 55,900 |
| 2022/03/25 | 1,724 | 1,755 | 1,709 | 1,739 | +27 | +1.6% | 58,400 |
| 2022/03/24 | 1,639 | 1,712 | 1,630 | 1,712 | +55 | +3.3% | 56,500 |
| 2022/03/23 | 1,630 | 1,671 | 1,622 | 1,657 | +33 | +2% | 88,500 |
| 2022/03/22 | 1,659 | 1,659 | 1,615 | 1,624 | -19 | -1.2% | 83,900 |
| 2022/03/18 | 1,601 | 1,643 | 1,600 | 1,643 | +43 | +2.7% | 51,800 |
| 2022/03/17 | 1,605 | 1,625 | 1,579 | 1,600 | +31 | +2% | 68,200 |
| 2022/03/16 | 1,568 | 1,569 | 1,524 | 1,569 | +31 | +2% | 53,300 |
| 2022/03/15 | 1,503 | 1,552 | 1,482 | 1,538 | +23 | +1.5% | 54,100 |
| 2022/03/14 | 1,501 | 1,521 | 1,475 | 1,515 | +27 | +1.8% | 47,400 |
| 2022/03/11 | 1,509 | 1,539 | 1,470 | 1,488 | -61 | -3.9% | 49,900 |
| 2022/03/10 | 1,527 | 1,554 | 1,494 | 1,549 | +117 | +8.2% | 101,000 |
| 2022/03/09 | 1,470 | 1,486 | 1,405 | 1,432 | -8 | -0.6% | 59,100 |
| 2022/03/08 | 1,428 | 1,491 | 1,416 | 1,440 | -4 | -0.3% | 81,500 |
| 2022/03/07 | 1,469 | 1,469 | 1,390 | 1,444 | -55 | -3.7% | 184,100 |
| 2022/03/04 | 1,514 | 1,514 | 1,471 | 1,499 | -55 | -3.5% | 87,600 |
| 2022/03/03 | 1,615 | 1,615 | 1,545 | 1,554 | -40 | -2.5% | 67,900 |
| 2022/03/02 | 1,608 | 1,650 | 1,576 | 1,594 | -51 | -3.1% | 62,900 |
| 2022/03/01 | 1,630 | 1,666 | 1,625 | 1,645 | +10 | +0.6% | 142,200 |
| 2022/02/28 | 1,620 | 1,642 | 1,590 | 1,635 | +20 | +1.2% | 90,600 |
| 2022/02/25 | 1,594 | 1,628 | 1,572 | 1,615 | +111 | +7.4% | 134,400 |
| 2022/02/24 | 1,557 | 1,562 | 1,486 | 1,504 | -83 | -5.2% | 75,000 |
| 2022/02/22 | 1,533 | 1,599 | 1,533 | 1,587 | +16 | +1% | 85,100 |
| 2022/02/21 | 1,567 | 1,583 | 1,541 | 1,571 | -15 | -0.9% | 39,800 |
| 2022/02/18 | 1,598 | 1,600 | 1,547 | 1,586 | -27 | -1.7% | 42,100 |
| 2022/02/17 | 1,620 | 1,652 | 1,600 | 1,613 | +33 | +2.1% | 76,100 |
| 2022/02/16 | 1,615 | 1,630 | 1,552 | 1,580 | -3 | -0.2% | 62,400 |
| 2022/02/15 | 1,611 | 1,629 | 1,580 | 1,583 | -28 | -1.7% | 53,200 |
| 2022/02/14 | 1,632 | 1,644 | 1,604 | 1,611 | -73 | -4.3% | 58,900 |
801～
850
件表示中 / 4475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 | 165,500円 | +4.9% | +0.6% | 6.04% | 21.42倍 | 3.43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 |
| クリーク＆リバ | 153,300円 | +19.3% | +35.4% | 2.94% | 10.13倍 | 2.04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 |
| ＷＤＢ | 173,800円 | 0.0% | -15.0% | 3.60% | 14.16倍 | 1.07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 |
| スペース | 130,900円 | +2.1% | +16.2% | 4.58% | 11.47倍 | 0.98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 |
| 日水コン | 287,200円 | +5.0% | +6.7% | 2.23% | 22.72倍 | 2.40倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
