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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 86.3 | 88.3 | 85.7 | 85.7 | -3 | -3.4% | 12,300 |
| 2011/11/07 | 89.7 | 89.7 | 87.3 | 88.7 | -1 | -1.1% | 6,600 |
| 2011/11/04 | 90.3 | 91 | 85.7 | 89.7 | +1.7 | +1.9% | 14,400 |
| 2011/11/02 | 86.7 | 88 | 85.3 | 88 | -1 | -1.1% | 8,700 |
| 2011/11/01 | 89.7 | 89.7 | 87 | 89 | -3 | -3.3% | 24,600 |
| 2011/10/31 | 94.7 | 94.7 | 89 | 92 | -1.3 | -1.4% | 75,300 |
| 2011/10/28 | 86 | 95 | 86 | 93.3 | +9.3 | +11.1% | 185,100 |
| 2011/10/27 | 82.7 | 84 | 80.7 | 84 | +1.3 | +1.6% | 14,100 |
| 2011/10/26 | 85.3 | 85.3 | 82.7 | 82.7 | -3 | -3.5% | 6,300 |
| 2011/10/25 | 86.3 | 86.3 | 83 | 85.7 | +2 | +2.4% | 9,900 |
| 2011/10/24 | 83.7 | 84.7 | 83 | 83.7 | +0.7 | +0.8% | 7,500 |
| 2011/10/21 | 87 | 87.3 | 80.3 | 83 | -0.7 | -0.8% | 51,000 |
| 2011/10/20 | 84.3 | 85 | 83.3 | 83.7 | -2.3 | -2.7% | 10,500 |
| 2011/10/19 | 86 | 86 | 84 | 86 | +1.3 | +1.5% | 3,300 |
| 2011/10/18 | 86.7 | 86.7 | 84.7 | 84.7 | +0.7 | +0.8% | 6,000 |
| 2011/10/17 | 87 | 87 | 84 | 84 | -2.3 | -2.7% | 12,300 |
| 2011/10/14 | 82 | 86.7 | 82 | 86.3 | +3 | +3.6% | 22,500 |
| 2011/10/13 | 83.3 | 83.3 | 80.3 | 83.3 | ±0 | ±0% | 21,900 |
| 2011/10/12 | 82.7 | 83.3 | 80 | 83.3 | +0.3 | +0.4% | 3,600 |
| 2011/10/11 | 85 | 85 | 82.3 | 83 | -0.3 | -0.4% | 17,400 |
| 2011/10/07 | 80 | 83.3 | 76.7 | 83.3 | +3.3 | +4.1% | 18,900 |
| 2011/10/06 | 80 | 80 | 80 | 80 | +1.7 | +2.2% | 300 |
| 2011/10/05 | 81.3 | 81.7 | 78.3 | 78.3 | -2.7 | -3.3% | 9,000 |
| 2011/10/04 | 79.7 | 81.3 | 78.7 | 81 | -2.3 | -2.8% | 10,200 |
| 2011/10/03 | 84.3 | 85.7 | 81.7 | 83.3 | +0.3 | +0.4% | 4,800 |
| 2011/09/30 | 81 | 83.3 | 80 | 83 | +2.3 | +2.9% | 9,600 |
| 2011/09/29 | 78.7 | 80.7 | 78.7 | 80.7 | +1.7 | +2.2% | 7,500 |
| 2011/09/28 | 83.3 | 83.3 | 78.7 | 79 | ±0 | ±0% | 13,200 |
| 2011/09/27 | 79.7 | 80.7 | 79 | 79 | -2 | -2.5% | 8,100 |
| 2011/09/26 | 84.3 | 84.3 | 77.7 | 81 | -0.7 | -0.9% | 24,000 |
| 2011/09/22 | 80.7 | 83.3 | 79.3 | 81.7 | -1 | -1.2% | 18,600 |
| 2011/09/21 | 83.3 | 83.3 | 82.3 | 82.7 | -0.6 | -0.7% | 2,400 |
| 2011/09/20 | 83.7 | 83.7 | 82.3 | 83.3 | -2 | -2.3% | 8,100 |
| 2011/09/16 | 84 | 85.3 | 83 | 85.3 | +3 | +3.6% | 9,300 |
| 2011/09/15 | 83.3 | 84 | 78.7 | 82.3 | -2.7 | -3.2% | 28,800 |
| 2011/09/14 | 85 | 85.7 | 83.7 | 85 | +1.3 | +1.6% | 4,200 |
| 2011/09/13 | 85 | 86 | 83.7 | 83.7 | -1.3 | -1.5% | 6,600 |
| 2011/09/12 | 86.7 | 86.7 | 83.7 | 85 | -1.7 | -2% | 8,700 |
| 2011/09/09 | 85 | 88.3 | 84.7 | 86.7 | ±0 | ±0% | 2,700 |
| 2011/09/08 | 87 | 87.7 | 86.7 | 86.7 | -1 | -1.1% | 5,400 |
| 2011/09/07 | 84.3 | 87.7 | 84.3 | 87.7 | +3.4 | +4% | 5,100 |
| 2011/09/06 | 87.3 | 87.3 | 84.3 | 84.3 | -2.7 | -3.1% | 10,200 |
| 2011/09/05 | 87 | 87.3 | 87 | 87 | -2 | -2.2% | 3,300 |
| 2011/09/02 | 88 | 89 | 88 | 89 | -0.3 | -0.3% | 900 |
| 2011/09/01 | 90.3 | 90.3 | 87.7 | 89.3 | -1 | -1.1% | 6,900 |
| 2011/08/31 | 91 | 91 | 90 | 90.3 | +0.3 | +0.3% | 2,700 |
| 2011/08/30 | 90.7 | 90.7 | 89 | 90 | +0.3 | +0.3% | 3,000 |
| 2011/08/29 | 90 | 90 | 86.7 | 89.7 | +0.7 | +0.8% | 6,900 |
| 2011/08/26 | 86.7 | 89 | 86.7 | 89 | +1 | +1.1% | 1,800 |
| 2011/08/25 | 88.7 | 88.7 | 84.7 | 88 | +1.3 | +1.5% | 8,400 |
3301～
3350
件表示中 / 4415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 | 152,300円 | +4.9% | +0.6% | 6.57% | 19.71倍 | 3.15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 |
| 山田コンサル | 166,800円 | +2.4% | +10.1% | 4.62% | 10.90倍 | 1.80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 |
| ＫＮＴＣＴ | 120,800円 | +11.6% | -6.0% | 0.00% | 4.40倍 | 9.01倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ＭＳＯＬ | 189,200円 | +1.4% | - | 1.69% | 14.85倍 | 5.61倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 54,700円 | +22.8% | +25.2% | 4.75% | 10.72倍 | 1.87倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
