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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,922 | 1,936 | 1,912 | 1,930 | +10 | +0.5% | 39,000 |
| 2024/07/04 | 1,937 | 1,941 | 1,917 | 1,920 | +2 | +0.1% | 65,200 |
| 2024/07/03 | 1,924 | 1,924 | 1,910 | 1,918 | +7 | +0.4% | 46,000 |
| 2024/07/02 | 1,927 | 1,939 | 1,908 | 1,911 | +9 | +0.5% | 63,500 |
| 2024/07/01 | 1,927 | 1,945 | 1,902 | 1,902 | -23 | -1.2% | 80,900 |
| 2024/06/28 | 1,906 | 1,928 | 1,885 | 1,925 | +18 | +0.9% | 69,100 |
| 2024/06/27 | 1,886 | 1,909 | 1,886 | 1,907 | +4 | +0.2% | 53,000 |
| 2024/06/26 | 1,904 | 1,911 | 1,880 | 1,903 | +12 | +0.6% | 58,900 |
| 2024/06/25 | 1,892 | 1,902 | 1,880 | 1,891 | -1 | -0.1% | 54,900 |
| 2024/06/24 | 1,904 | 1,911 | 1,890 | 1,892 | +6 | +0.3% | 50,800 |
| 2024/06/21 | 1,935 | 1,938 | 1,886 | 1,886 | -54 | -2.8% | 67,700 |
| 2024/06/20 | 1,916 | 1,940 | 1,916 | 1,940 | +25 | +1.3% | 103,500 |
| 2024/06/19 | 1,917 | 1,925 | 1,907 | 1,915 | -2 | -0.1% | 59,600 |
| 2024/06/18 | 1,907 | 1,917 | 1,905 | 1,917 | +10 | +0.5% | 63,700 |
| 2024/06/17 | 1,907 | 1,908 | 1,886 | 1,907 | ±0 | ±0% | 46,200 |
| 2024/06/14 | 1,900 | 1,915 | 1,896 | 1,907 | +16 | +0.8% | 62,000 |
| 2024/06/13 | 1,898 | 1,908 | 1,871 | 1,891 | +17 | +0.9% | 81,900 |
| 2024/06/12 | 1,900 | 1,913 | 1,871 | 1,874 | -22 | -1.2% | 64,200 |
| 2024/06/11 | 1,885 | 1,901 | 1,885 | 1,896 | +10 | +0.5% | 42,000 |
| 2024/06/10 | 1,895 | 1,897 | 1,879 | 1,886 | -9 | -0.5% | 49,200 |
| 2024/06/07 | 1,902 | 1,907 | 1,888 | 1,895 | -9 | -0.5% | 68,900 |
| 2024/06/06 | 1,880 | 1,908 | 1,880 | 1,904 | +14 | +0.7% | 82,200 |
| 2024/06/05 | 1,886 | 1,890 | 1,875 | 1,890 | +5 | +0.3% | 57,400 |
| 2024/06/04 | 1,853 | 1,894 | 1,851 | 1,885 | +37 | +2% | 107,000 |
| 2024/06/03 | 1,823 | 1,848 | 1,820 | 1,848 | +25 | +1.4% | 46,700 |
| 2024/05/31 | 1,789 | 1,827 | 1,787 | 1,823 | +42 | +2.4% | 75,000 |
| 2024/05/30 | 1,750 | 1,784 | 1,746 | 1,781 | +26 | +1.5% | 56,700 |
| 2024/05/29 | 1,785 | 1,786 | 1,755 | 1,755 | -25 | -1.4% | 49,900 |
| 2024/05/28 | 1,804 | 1,812 | 1,780 | 1,780 | -17 | -0.9% | 70,400 |
| 2024/05/27 | 1,805 | 1,810 | 1,776 | 1,797 | -16 | -0.9% | 73,000 |
| 2024/05/24 | 1,798 | 1,826 | 1,792 | 1,813 | +1 | +0.1% | 75,200 |
| 2024/05/23 | 1,816 | 1,817 | 1,806 | 1,812 | -4 | -0.2% | 29,200 |
| 2024/05/22 | 1,839 | 1,844 | 1,816 | 1,816 | -8 | -0.4% | 46,300 |
| 2024/05/21 | 1,820 | 1,848 | 1,820 | 1,824 | +11 | +0.6% | 70,700 |
| 2024/05/20 | 1,826 | 1,840 | 1,809 | 1,813 | -13 | -0.7% | 49,400 |
| 2024/05/17 | 1,830 | 1,858 | 1,825 | 1,826 | -8 | -0.4% | 66,200 |
| 2024/05/16 | 1,851 | 1,855 | 1,834 | 1,834 | -18 | -1% | 51,600 |
| 2024/05/15 | 1,838 | 1,855 | 1,819 | 1,852 | +14 | +0.8% | 71,000 |
| 2024/05/14 | 1,816 | 1,841 | 1,815 | 1,838 | +15 | +0.8% | 80,000 |
| 2024/05/13 | 1,820 | 1,833 | 1,811 | 1,823 | -2 | -0.1% | 46,100 |
| 2024/05/10 | 1,852 | 1,862 | 1,810 | 1,825 | -2 | -0.1% | 80,300 |
| 2024/05/09 | 1,831 | 1,835 | 1,804 | 1,827 | -15 | -0.8% | 103,600 |
| 2024/05/08 | 1,873 | 1,873 | 1,825 | 1,842 | -32 | -1.7% | 115,700 |
| 2024/05/07 | 1,845 | 1,892 | 1,828 | 1,874 | +17 | +0.9% | 195,500 |
| 2024/05/02 | 1,782 | 1,870 | 1,740 | 1,857 | +65 | +3.6% | 455,700 |
| 2024/05/01 | 1,800 | 1,802 | 1,770 | 1,792 | -23 | -1.3% | 145,500 |
| 2024/04/30 | 1,763 | 1,815 | 1,751 | 1,815 | +70 | +4% | 206,300 |
| 2024/04/26 | 1,744 | 1,760 | 1,737 | 1,745 | -5 | -0.3% | 109,600 |
| 2024/04/25 | 1,767 | 1,789 | 1,750 | 1,750 | -20 | -1.1% | 154,100 |
| 2024/04/24 | 1,778 | 1,778 | 1,754 | 1,770 | ±0 | ±0% | 121,300 |
201～
250
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
