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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 92.7 | 94.3 | 90.3 | 93 | +3 | +3.3% | 102,300 |
| 2011/12/12 | 93 | 93 | 87.7 | 90 | +2.3 | +2.6% | 26,700 |
| 2011/12/09 | 86.7 | 89 | 84.3 | 87.7 | ±0 | ±0% | 10,800 |
| 2011/12/08 | 85.7 | 90 | 84.7 | 87.7 | +2 | +2.3% | 21,300 |
| 2011/12/07 | 82.3 | 85.7 | 82.3 | 85.7 | +2.4 | +2.9% | 4,500 |
| 2011/12/06 | 85 | 85.3 | 83.3 | 83.3 | -1.4 | -1.7% | 14,700 |
| 2011/12/05 | 83.3 | 84.7 | 82.3 | 84.7 | +0.7 | +0.8% | 13,800 |
| 2011/12/02 | 82 | 84 | 82 | 84 | +2 | +2.4% | 28,800 |
| 2011/12/01 | 81 | 82 | 80.7 | 82 | +2.3 | +2.9% | 3,600 |
| 2011/11/30 | 80.7 | 81 | 79.7 | 79.7 | -0.6 | -0.7% | 10,500 |
| 2011/11/29 | 81.3 | 81.3 | 79 | 80.3 | -1 | -1.2% | 14,400 |
| 2011/11/28 | 79.3 | 81.3 | 79.3 | 81.3 | +0.6 | +0.7% | 6,900 |
| 2011/11/25 | 80.3 | 80.7 | 80 | 80.7 | +0.4 | +0.5% | 8,700 |
| 2011/11/24 | 78.7 | 80.3 | 78.3 | 80.3 | -1 | -1.2% | 8,700 |
| 2011/11/22 | 78.3 | 81.3 | 78 | 81.3 | ±0 | ±0% | 32,400 |
| 2011/11/21 | 78.3 | 81.7 | 78 | 81.3 | -0.4 | -0.5% | 59,700 |
| 2011/11/18 | 80 | 81.7 | 79.3 | 81.7 | +2.7 | +3.4% | 12,900 |
| 2011/11/17 | 79 | 80.7 | 78.3 | 79 | -0.7 | -0.9% | 13,200 |
| 2011/11/16 | 80 | 80.3 | 79.3 | 79.7 | +0.4 | +0.5% | 5,700 |
| 2011/11/15 | 81.3 | 81.3 | 79 | 79.3 | -2.4 | -2.9% | 13,500 |
| 2011/11/14 | 83.3 | 84 | 80 | 81.7 | +0.4 | +0.5% | 26,400 |
| 2011/11/11 | 81 | 81.3 | 79.7 | 81.3 | +0.3 | +0.4% | 13,200 |
| 2011/11/10 | 81.7 | 83 | 80.3 | 81 | -3.3 | -3.9% | 27,000 |
| 2011/11/09 | 86.3 | 86.3 | 84.3 | 84.3 | -1.4 | -1.6% | 10,200 |
| 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 |
3351～
3400
件表示中 / 4489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 | 169,100円 | +4.9% | +0.6% | 5.91% | 21.89倍 | 3.50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 |
| シーユーシー | 120,200円 | +23.8% | -4.7% | 0.00% | 12.24倍 | 1.19倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＷＤＢ | 178,200円 | 0.0% | -15.0% | 3.51% | 14.52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 |
| 燦ＨＤ | 154,300円 | +85.4% | - | 2.61% | 9.03倍 | 0.86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 |
| ＩＮＴＬＯＯＰ | 752,000円 | +27.6% | +30.3% | 0.00% | 29.06倍 | 6.56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 |
市場注目の銘柄
チャート関連のコラム
