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 |
|---|---|---|---|---|---|---|---|
| 2025/10/22 | 1,618 | 1,632 | 1,618 | 1,625 | +7 | +0.4% | 69,600 |
| 2025/10/21 | 1,613 | 1,623 | 1,608 | 1,618 | +5 | +0.3% | 32,200 |
| 2025/10/20 | 1,614 | 1,621 | 1,608 | 1,613 | +20 | +1.3% | 68,600 |
| 2025/10/17 | 1,600 | 1,600 | 1,588 | 1,593 | -3 | -0.2% | 45,500 |
| 2025/10/16 | 1,612 | 1,613 | 1,596 | 1,596 | -5 | -0.3% | 53,700 |
| 2025/10/15 | 1,600 | 1,603 | 1,593 | 1,601 | +14 | +0.9% | 42,900 |
| 2025/10/14 | 1,581 | 1,593 | 1,571 | 1,587 | -13 | -0.8% | 102,300 |
| 2025/10/10 | 1,625 | 1,625 | 1,600 | 1,600 | -28 | -1.7% | 84,600 |
| 2025/10/09 | 1,650 | 1,653 | 1,626 | 1,628 | -22 | -1.3% | 58,500 |
| 2025/10/08 | 1,660 | 1,664 | 1,650 | 1,650 | -10 | -0.6% | 34,600 |
| 2025/10/07 | 1,640 | 1,664 | 1,635 | 1,660 | +10 | +0.6% | 51,400 |
| 2025/10/06 | 1,655 | 1,663 | 1,633 | 1,650 | +21 | +1.3% | 77,700 |
| 2025/10/03 | 1,615 | 1,633 | 1,615 | 1,629 | +16 | +1% | 25,100 |
| 2025/10/02 | 1,637 | 1,646 | 1,613 | 1,613 | -20 | -1.2% | 60,200 |
| 2025/10/01 | 1,659 | 1,659 | 1,631 | 1,633 | -31 | -1.9% | 76,300 |
| 2025/09/30 | 1,677 | 1,680 | 1,658 | 1,664 | +4 | +0.2% | 57,900 |
| 2025/09/29 | 1,712 | 1,712 | 1,660 | 1,660 | -69 | -4% | 137,000 |
| 2025/09/26 | 1,725 | 1,733 | 1,710 | 1,729 | +27 | +1.6% | 123,500 |
| 2025/09/25 | 1,703 | 1,704 | 1,694 | 1,702 | -1 | -0.1% | 58,100 |
| 2025/09/24 | 1,707 | 1,707 | 1,690 | 1,703 | +1 | +0.1% | 42,000 |
| 2025/09/22 | 1,710 | 1,724 | 1,702 | 1,702 | +1 | +0.1% | 65,800 |
| 2025/09/19 | 1,712 | 1,718 | 1,685 | 1,701 | -10 | -0.6% | 76,300 |
| 2025/09/18 | 1,694 | 1,711 | 1,684 | 1,711 | +29 | +1.7% | 65,100 |
| 2025/09/17 | 1,694 | 1,698 | 1,679 | 1,682 | -12 | -0.7% | 42,900 |
| 2025/09/16 | 1,659 | 1,694 | 1,649 | 1,694 | +46 | +2.8% | 71,400 |
| 2025/09/12 | 1,660 | 1,666 | 1,646 | 1,648 | -6 | -0.4% | 72,200 |
| 2025/09/11 | 1,679 | 1,680 | 1,653 | 1,654 | -24 | -1.4% | 65,400 |
| 2025/09/10 | 1,692 | 1,701 | 1,678 | 1,678 | -13 | -0.8% | 60,800 |
| 2025/09/09 | 1,716 | 1,724 | 1,689 | 1,691 | -13 | -0.8% | 60,300 |
| 2025/09/08 | 1,708 | 1,715 | 1,695 | 1,704 | -2 | -0.1% | 74,100 |
| 2025/09/05 | 1,700 | 1,706 | 1,690 | 1,706 | +4 | +0.2% | 58,200 |
| 2025/09/04 | 1,689 | 1,702 | 1,683 | 1,702 | +14 | +0.8% | 55,600 |
| 2025/09/03 | 1,688 | 1,696 | 1,676 | 1,688 | +1 | +0.1% | 48,900 |
| 2025/09/02 | 1,676 | 1,692 | 1,673 | 1,687 | +20 | +1.2% | 56,700 |
| 2025/09/01 | 1,659 | 1,675 | 1,655 | 1,667 | +12 | +0.7% | 45,300 |
| 2025/08/29 | 1,658 | 1,661 | 1,651 | 1,655 | -3 | -0.2% | 35,000 |
| 2025/08/28 | 1,664 | 1,664 | 1,650 | 1,658 | -17 | -1% | 61,000 |
| 2025/08/27 | 1,672 | 1,675 | 1,657 | 1,675 | +3 | +0.2% | 62,300 |
| 2025/08/26 | 1,690 | 1,694 | 1,670 | 1,672 | -15 | -0.9% | 45,000 |
| 2025/08/25 | 1,697 | 1,702 | 1,682 | 1,687 | -4 | -0.2% | 84,400 |
| 2025/08/22 | 1,670 | 1,691 | 1,666 | 1,691 | +21 | +1.3% | 87,000 |
| 2025/08/21 | 1,675 | 1,675 | 1,656 | 1,670 | -5 | -0.3% | 46,900 |
| 2025/08/20 | 1,666 | 1,677 | 1,653 | 1,675 | +11 | +0.7% | 61,500 |
| 2025/08/19 | 1,643 | 1,672 | 1,636 | 1,664 | +21 | +1.3% | 130,000 |
| 2025/08/18 | 1,611 | 1,650 | 1,611 | 1,643 | +39 | +2.4% | 159,900 |
| 2025/08/15 | 1,607 | 1,613 | 1,598 | 1,604 | -3 | -0.2% | 79,700 |
| 2025/08/14 | 1,603 | 1,610 | 1,601 | 1,607 | +7 | +0.4% | 81,600 |
| 2025/08/13 | 1,602 | 1,605 | 1,596 | 1,600 | -1 | -0.1% | 99,300 |
| 2025/08/12 | 1,608 | 1,611 | 1,601 | 1,601 | -5 | -0.3% | 88,900 |
| 2025/08/08 | 1,607 | 1,614 | 1,602 | 1,606 | +4 | +0.2% | 58,200 |
51～
100
件表示中 / 4579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 | 162,500円 | +4.9% | +0.6% | 6.15% | 21.05倍 | 3.97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 |
| ユカリア | 91,800円 | +19.6% | -4.4% | 0.00% | 12.54倍 | 1.77倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。上場子会社にシンシア。Ｍ＆Ａ傾注 |
| ＩＮＴＬＯＯＰ | 383,500円 | +30.6% | +44.3% | 0.00% | 17.10倍 | 5.83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 |
| ＩＢＪ | 80,900円 | +12.8% | +35.3% | 1.24% | 19.62倍 | 3.31倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| ファンコミ | 50,800円 | +6.9% | +16.2% | 5.31% | 26.29倍 | 1.94倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
