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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,639 | 1,661 | 1,638 | 1,658 | +21 | +1.3% | 148,100 |
| 2025/03/25 | 1,638 | 1,646 | 1,631 | 1,637 | -2 | -0.1% | 146,200 |
| 2025/03/24 | 1,647 | 1,648 | 1,632 | 1,639 | -1 | -0.1% | 142,500 |
| 2025/03/21 | 1,652 | 1,660 | 1,639 | 1,640 | -4 | -0.2% | 198,300 |
| 2025/03/19 | 1,633 | 1,652 | 1,633 | 1,644 | +1 | +0.1% | 87,800 |
| 2025/03/18 | 1,635 | 1,647 | 1,634 | 1,643 | +12 | +0.7% | 81,400 |
| 2025/03/17 | 1,631 | 1,637 | 1,625 | 1,631 | +16 | +1% | 64,900 |
| 2025/03/14 | 1,625 | 1,632 | 1,614 | 1,615 | -12 | -0.7% | 103,500 |
| 2025/03/13 | 1,632 | 1,636 | 1,627 | 1,627 | +5 | +0.3% | 44,100 |
| 2025/03/12 | 1,622 | 1,630 | 1,617 | 1,622 | ±0 | ±0% | 61,600 |
| 2025/03/11 | 1,625 | 1,628 | 1,598 | 1,622 | -7 | -0.4% | 90,200 |
| 2025/03/10 | 1,620 | 1,633 | 1,619 | 1,629 | +9 | +0.6% | 68,000 |
| 2025/03/07 | 1,648 | 1,648 | 1,620 | 1,620 | -35 | -2.1% | 144,000 |
| 2025/03/06 | 1,675 | 1,675 | 1,651 | 1,655 | -11 | -0.7% | 93,100 |
| 2025/03/05 | 1,666 | 1,677 | 1,656 | 1,666 | ±0 | ±0% | 66,200 |
| 2025/03/04 | 1,674 | 1,674 | 1,655 | 1,666 | +1 | +0.1% | 60,000 |
| 2025/03/03 | 1,675 | 1,679 | 1,659 | 1,665 | +5 | +0.3% | 74,700 |
| 2025/02/28 | 1,668 | 1,671 | 1,646 | 1,660 | -6 | -0.4% | 87,900 |
| 2025/02/27 | 1,666 | 1,668 | 1,654 | 1,666 | ±0 | ±0% | 54,300 |
| 2025/02/26 | 1,666 | 1,673 | 1,646 | 1,666 | +1 | +0.1% | 97,600 |
| 2025/02/25 | 1,669 | 1,675 | 1,661 | 1,665 | -7 | -0.4% | 40,800 |
| 2025/02/21 | 1,676 | 1,676 | 1,660 | 1,672 | -2 | -0.1% | 43,400 |
| 2025/02/20 | 1,684 | 1,684 | 1,664 | 1,674 | +2 | +0.1% | 48,600 |
| 2025/02/19 | 1,683 | 1,689 | 1,670 | 1,672 | -15 | -0.9% | 39,100 |
| 2025/02/18 | 1,695 | 1,706 | 1,682 | 1,687 | -7 | -0.4% | 63,800 |
| 2025/02/17 | 1,726 | 1,728 | 1,694 | 1,694 | -36 | -2.1% | 61,800 |
| 2025/02/14 | 1,722 | 1,738 | 1,714 | 1,730 | +8 | +0.5% | 66,000 |
| 2025/02/13 | 1,694 | 1,726 | 1,690 | 1,722 | +32 | +1.9% | 76,800 |
| 2025/02/12 | 1,712 | 1,712 | 1,676 | 1,690 | -22 | -1.3% | 77,600 |
| 2025/02/10 | 1,666 | 1,719 | 1,666 | 1,712 | +46 | +2.8% | 114,900 |
| 2025/02/07 | 1,670 | 1,675 | 1,664 | 1,666 | -6 | -0.4% | 57,500 |
| 2025/02/06 | 1,683 | 1,690 | 1,671 | 1,672 | -15 | -0.9% | 56,600 |
| 2025/02/05 | 1,662 | 1,688 | 1,662 | 1,687 | +18 | +1.1% | 75,500 |
| 2025/02/04 | 1,659 | 1,673 | 1,659 | 1,669 | +18 | +1.1% | 69,000 |
| 2025/02/03 | 1,660 | 1,667 | 1,600 | 1,651 | -15 | -0.9% | 111,300 |
| 2025/01/31 | 1,679 | 1,679 | 1,659 | 1,666 | +1 | +0.1% | 50,300 |
| 2025/01/30 | 1,650 | 1,668 | 1,648 | 1,665 | +7 | +0.4% | 75,000 |
| 2025/01/29 | 1,660 | 1,678 | 1,641 | 1,658 | +20 | +1.2% | 79,100 |
| 2025/01/28 | 1,600 | 1,660 | 1,600 | 1,638 | +39 | +2.4% | 132,300 |
| 2025/01/27 | 1,595 | 1,605 | 1,589 | 1,599 | +9 | +0.6% | 102,400 |
| 2025/01/24 | 1,562 | 1,600 | 1,562 | 1,590 | +28 | +1.8% | 87,700 |
| 2025/01/23 | 1,566 | 1,567 | 1,551 | 1,562 | -4 | -0.3% | 57,900 |
| 2025/01/22 | 1,556 | 1,567 | 1,547 | 1,566 | +16 | +1% | 60,100 |
| 2025/01/21 | 1,547 | 1,551 | 1,536 | 1,550 | +19 | +1.2% | 43,700 |
| 2025/01/20 | 1,525 | 1,536 | 1,525 | 1,531 | +9 | +0.6% | 34,000 |
| 2025/01/17 | 1,523 | 1,525 | 1,510 | 1,522 | -3 | -0.2% | 46,200 |
| 2025/01/16 | 1,554 | 1,554 | 1,523 | 1,525 | -16 | -1% | 63,100 |
| 2025/01/15 | 1,549 | 1,550 | 1,537 | 1,541 | +8 | +0.5% | 28,200 |
| 2025/01/14 | 1,565 | 1,565 | 1,522 | 1,533 | -24 | -1.5% | 99,500 |
| 2025/01/10 | 1,563 | 1,570 | 1,553 | 1,557 | -1 | -0.1% | 42,100 |
101～
150
件表示中 / 4487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 | 167,500円 | +4.9% | +0.6% | 5.97% | 21.68倍 | 3.47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 |
| 燦ＨＤ | 156,300円 | +85.4% | - | 2.57% | 9.15倍 | 0.87倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＷＤＢ | 178,800円 | 0.0% | -15.0% | 3.50% | 14.57倍 | 1.10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 |
| クリーク＆リバ | 152,000円 | +19.3% | +35.4% | 2.96% | 10.05倍 | 2.02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 | 213,400円 | +7.8% | +6.6% | 3.37% | 17.45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
