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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,955 | 1,956 | 1,930 | 1,933 | -17 | -0.9% | 314,800 |
| 2024/02/26 | 1,944 | 1,960 | 1,932 | 1,950 | +6 | +0.3% | 340,500 |
| 2024/02/22 | 1,960 | 1,961 | 1,934 | 1,944 | -1 | -0.1% | 278,100 |
| 2024/02/21 | 1,965 | 1,965 | 1,936 | 1,945 | -21 | -1.1% | 388,300 |
| 2024/02/20 | 1,990 | 1,990 | 1,961 | 1,966 | -21 | -1.1% | 289,600 |
| 2024/02/19 | 2,000 | 2,000 | 1,980 | 1,987 | -1 | -0.1% | 192,900 |
| 2024/02/16 | 1,999 | 2,019 | 1,983 | 1,988 | -2 | -0.1% | 244,700 |
| 2024/02/15 | 2,024 | 2,024 | 1,974 | 1,990 | -33 | -1.6% | 357,200 |
| 2024/02/14 | 2,019 | 2,032 | 1,991 | 2,023 | -1 | ±0% | 271,700 |
| 2024/02/13 | 1,984 | 2,035 | 1,983 | 2,024 | +62 | +3.2% | 574,900 |
| 2024/02/09 | 1,978 | 1,982 | 1,960 | 1,962 | -9 | -0.5% | 239,400 |
| 2024/02/08 | 2,003 | 2,004 | 1,960 | 1,971 | -8 | -0.4% | 322,700 |
| 2024/02/07 | 1,979 | 2,006 | 1,964 | 1,979 | +24 | +1.2% | 339,200 |
| 2024/02/06 | 1,989 | 2,014 | 1,940 | 1,955 | -51 | -2.5% | 753,600 |
| 2024/02/05 | 2,092 | 2,115 | 1,930 | 2,006 | +347 | +20.9% | 1,904,900 |
| 2024/02/02 | 1,659 | 1,659 | 1,659 | 1,659 | +300 | +22.1% | 41,900 |
| 2024/02/01 | 1,359 | 1,359 | 1,359 | 1,359 | +300 | +28.3% | 32,800 |
| 2024/01/31 | 1,075 | 1,075 | 1,034 | 1,059 | -3 | -0.3% | 51,900 |
| 2024/01/30 | 1,061 | 1,073 | 1,059 | 1,062 | +1 | +0.1% | 25,800 |
| 2024/01/29 | 1,063 | 1,064 | 1,051 | 1,061 | +3 | +0.3% | 25,800 |
| 2024/01/26 | 1,053 | 1,076 | 1,049 | 1,058 | +7 | +0.7% | 39,900 |
| 2024/01/25 | 1,052 | 1,063 | 1,040 | 1,051 | +1 | +0.1% | 33,100 |
| 2024/01/24 | 1,045 | 1,059 | 1,045 | 1,050 | +4 | +0.4% | 28,000 |
| 2024/01/23 | 1,050 | 1,058 | 1,042 | 1,046 | +6 | +0.6% | 41,600 |
| 2024/01/22 | 1,009 | 1,052 | 1,007 | 1,040 | +31 | +3.1% | 66,800 |
| 2024/01/19 | 1,001 | 1,012 | 997 | 1,009 | +4 | +0.4% | 28,900 |
| 2024/01/18 | 1,006 | 1,011 | 994 | 1,005 | -5 | -0.5% | 59,500 |
| 2024/01/17 | 1,030 | 1,034 | 1,002 | 1,010 | ±0 | ±0% | 65,200 |
| 2024/01/16 | 1,011 | 1,026 | 1,010 | 1,010 | -1 | -0.1% | 30,200 |
| 2024/01/15 | 1,030 | 1,039 | 1,011 | 1,011 | -16 | -1.6% | 52,000 |
| 2024/01/12 | 1,010 | 1,032 | 1,010 | 1,027 | +11 | +1.1% | 64,200 |
| 2024/01/11 | 1,029 | 1,029 | 1,008 | 1,016 | -1 | -0.1% | 48,600 |
| 2024/01/10 | 1,019 | 1,029 | 1,010 | 1,017 | +5 | +0.5% | 49,300 |
| 2024/01/09 | 1,007 | 1,016 | 999 | 1,012 | +20 | +2% | 50,200 |
| 2024/01/05 | 994 | 1,006 | 992 | 992 | ±0 | ±0% | 63,100 |
| 2024/01/04 | 977 | 993 | 960 | 992 | +14 | +1.4% | 34,600 |
| 2023/12/29 | 969 | 981 | 965 | 978 | +12 | +1.2% | 38,500 |
| 2023/12/28 | 954 | 966 | 947 | 966 | +17 | +1.8% | 36,200 |
| 2023/12/27 | 927 | 957 | 927 | 949 | +17 | +1.8% | 76,200 |
| 2023/12/26 | 924 | 950 | 924 | 932 | -2 | -0.2% | 46,100 |
| 2023/12/25 | 942 | 943 | 930 | 934 | -1 | -0.1% | 34,800 |
| 2023/12/22 | 926 | 946 | 926 | 935 | +4 | +0.4% | 47,300 |
| 2023/12/21 | 934 | 943 | 930 | 931 | -5 | -0.5% | 55,900 |
| 2023/12/20 | 947 | 955 | 935 | 936 | -7 | -0.7% | 56,600 |
| 2023/12/19 | 922 | 943 | 915 | 943 | +29 | +3.2% | 71,800 |
| 2023/12/18 | 912 | 919 | 902 | 914 | +2 | +0.2% | 43,300 |
| 2023/12/15 | 882 | 912 | 882 | 912 | +28 | +3.2% | 48,600 |
| 2023/12/14 | 884 | 897 | 879 | 884 | +7 | +0.8% | 67,400 |
| 2023/12/13 | 895 | 895 | 877 | 877 | -3 | -0.3% | 76,100 |
| 2023/12/12 | 903 | 903 | 880 | 880 | -25 | -2.8% | 81,300 |
51～
100
件表示中 / 4174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 | 182,300円 | +7.9% | +3.1% | 5.49% | 22.64倍 | 3.60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 |
| ミダックＨＤ | 144,500円 | +19.8% | +18.7% | 0.55% | 23.13倍 | 3.45倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| クリーク＆リバ | 171,700円 | +10.4% | +16.0% | 2.50% | 11.97倍 | 2.39倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| 山田コンサル | 192,500円 | -4.9% | +0.2% | 3.95% | 12.78倍 | 2.21倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＪＰＨＤ | 43,400円 | +5.8% | +15.2% | 1.84% | 13.61倍 | 2.58倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
