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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,611 | 1,621 | 1,593 | 1,605 | +6 | +0.4% | 60,100 |
| 2024/09/17 | 1,629 | 1,632 | 1,583 | 1,599 | -22 | -1.4% | 79,600 |
| 2024/09/13 | 1,640 | 1,642 | 1,614 | 1,621 | -31 | -1.9% | 53,900 |
| 2024/09/12 | 1,644 | 1,670 | 1,635 | 1,652 | +36 | +2.2% | 73,400 |
| 2024/09/11 | 1,640 | 1,642 | 1,604 | 1,616 | -20 | -1.2% | 81,300 |
| 2024/09/10 | 1,669 | 1,678 | 1,636 | 1,636 | -20 | -1.2% | 67,400 |
| 2024/09/09 | 1,634 | 1,666 | 1,631 | 1,656 | -18 | -1.1% | 57,100 |
| 2024/09/06 | 1,696 | 1,696 | 1,662 | 1,674 | -22 | -1.3% | 40,000 |
| 2024/09/05 | 1,681 | 1,705 | 1,680 | 1,696 | +20 | +1.2% | 29,500 |
| 2024/09/04 | 1,695 | 1,716 | 1,675 | 1,676 | -53 | -3.1% | 63,500 |
| 2024/09/03 | 1,716 | 1,733 | 1,716 | 1,729 | +21 | +1.2% | 33,400 |
| 2024/09/02 | 1,741 | 1,743 | 1,702 | 1,708 | -33 | -1.9% | 60,900 |
| 2024/08/30 | 1,720 | 1,743 | 1,713 | 1,741 | +33 | +1.9% | 49,600 |
| 2024/08/29 | 1,710 | 1,718 | 1,702 | 1,708 | -3 | -0.2% | 30,700 |
| 2024/08/28 | 1,725 | 1,725 | 1,704 | 1,711 | -12 | -0.7% | 24,800 |
| 2024/08/27 | 1,714 | 1,730 | 1,710 | 1,723 | +9 | +0.5% | 19,700 |
| 2024/08/26 | 1,673 | 1,727 | 1,673 | 1,714 | +43 | +2.6% | 50,100 |
| 2024/08/23 | 1,677 | 1,679 | 1,660 | 1,671 | -6 | -0.4% | 40,300 |
| 2024/08/22 | 1,683 | 1,693 | 1,674 | 1,677 | -3 | -0.2% | 34,800 |
| 2024/08/21 | 1,685 | 1,705 | 1,680 | 1,680 | -25 | -1.5% | 41,700 |
| 2024/08/20 | 1,674 | 1,725 | 1,674 | 1,705 | +31 | +1.9% | 82,400 |
| 2024/08/19 | 1,691 | 1,698 | 1,674 | 1,674 | -30 | -1.8% | 71,000 |
| 2024/08/16 | 1,697 | 1,706 | 1,688 | 1,704 | +12 | +0.7% | 51,200 |
| 2024/08/15 | 1,708 | 1,713 | 1,685 | 1,692 | -3 | -0.2% | 49,400 |
| 2024/08/14 | 1,713 | 1,716 | 1,669 | 1,695 | -33 | -1.9% | 47,200 |
| 2024/08/13 | 1,709 | 1,728 | 1,693 | 1,728 | +23 | +1.3% | 44,900 |
| 2024/08/09 | 1,709 | 1,720 | 1,673 | 1,705 | +42 | +2.5% | 51,500 |
| 2024/08/08 | 1,685 | 1,708 | 1,661 | 1,663 | -21 | -1.2% | 51,100 |
| 2024/08/07 | 1,660 | 1,708 | 1,649 | 1,684 | -4 | -0.2% | 91,700 |
| 2024/08/06 | 1,550 | 1,693 | 1,550 | 1,688 | +171 | +11.3% | 170,500 |
| 2024/08/05 | 1,619 | 1,654 | 1,495 | 1,517 | -183 | -10.8% | 193,800 |
| 2024/08/02 | 1,776 | 1,787 | 1,700 | 1,700 | -112 | -6.2% | 150,800 |
| 2024/08/01 | 1,864 | 1,864 | 1,780 | 1,812 | -66 | -3.5% | 150,200 |
| 2024/07/31 | 1,888 | 1,888 | 1,846 | 1,878 | -14 | -0.7% | 53,900 |
| 2024/07/30 | 1,889 | 1,897 | 1,885 | 1,892 | -21 | -1.1% | 31,000 |
| 2024/07/29 | 1,910 | 1,913 | 1,888 | 1,913 | +25 | +1.3% | 43,100 |
| 2024/07/26 | 1,888 | 1,907 | 1,883 | 1,888 | ±0 | ±0% | 43,200 |
| 2024/07/25 | 1,883 | 1,897 | 1,869 | 1,888 | +2 | +0.1% | 54,600 |
| 2024/07/24 | 1,913 | 1,936 | 1,880 | 1,886 | -28 | -1.5% | 139,900 |
| 2024/07/23 | 1,852 | 1,914 | 1,852 | 1,914 | +66 | +3.6% | 65,000 |
| 2024/07/22 | 1,879 | 1,879 | 1,846 | 1,848 | -26 | -1.4% | 59,200 |
| 2024/07/19 | 1,880 | 1,889 | 1,867 | 1,874 | -5 | -0.3% | 32,300 |
| 2024/07/18 | 1,898 | 1,902 | 1,875 | 1,879 | -23 | -1.2% | 63,300 |
| 2024/07/17 | 1,933 | 1,934 | 1,902 | 1,902 | -23 | -1.2% | 72,800 |
| 2024/07/16 | 1,930 | 1,935 | 1,920 | 1,925 | ±0 | ±0% | 55,100 |
| 2024/07/12 | 1,930 | 1,956 | 1,915 | 1,925 | -20 | -1% | 79,700 |
| 2024/07/11 | 1,940 | 1,948 | 1,930 | 1,945 | +17 | +0.9% | 53,100 |
| 2024/07/10 | 1,938 | 1,943 | 1,912 | 1,928 | -10 | -0.5% | 55,000 |
| 2024/07/09 | 1,939 | 1,970 | 1,931 | 1,938 | +20 | +1% | 185,600 |
| 2024/07/08 | 1,931 | 1,931 | 1,909 | 1,918 | -12 | -0.6% | 44,400 |
151～
200
件表示中 / 4413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 | 158,100円 | +4.9% | +0.6% | 6.33% | 20.46倍 | 3.27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 |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
| ケアネット | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エフアンドエム | 211,000円 | +12.2% | -14.7% | 1.90% | 22.98倍 | 2.58倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| シーティーエス | 78,500円 | +8.3% | +10.7% | 3.57% | 13.51倍 | 2.52倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
