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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/24 | 88 | 88 | 86.7 | 86.7 | ±0 | ±0% | 3,300 |
| 2011/08/23 | 88.3 | 88.3 | 83.7 | 86.7 | -3.3 | -3.7% | 26,100 |
| 2011/08/22 | 90 | 90.7 | 88.3 | 90 | ±0 | ±0% | 12,900 |
| 2011/08/19 | 88 | 90 | 85 | 90 | ±0 | ±0% | 26,400 |
| 2011/08/18 | 89.7 | 93 | 87.7 | 90 | +3 | +3.4% | 35,700 |
| 2011/08/17 | 88.3 | 91 | 86.7 | 87 | -2 | -2.2% | 21,900 |
| 2011/08/16 | 89 | 92.3 | 89 | 89 | -0.7 | -0.8% | 28,500 |
| 2011/08/15 | 89.3 | 90 | 85.7 | 89.7 | -1.3 | -1.4% | 9,600 |
| 2011/08/12 | 90 | 91.7 | 88.3 | 91 | +3.7 | +4.2% | 12,000 |
| 2011/08/11 | 85 | 87.3 | 84 | 87.3 | +0.6 | +0.7% | 20,700 |
| 2011/08/10 | 83 | 88.7 | 83 | 86.7 | +4.7 | +5.7% | 57,300 |
| 2011/08/09 | 78 | 82 | 77.3 | 82 | -1.3 | -1.6% | 40,200 |
| 2011/08/08 | 85.7 | 86.7 | 83.3 | 83.3 | -2 | -2.3% | 54,600 |
| 2011/08/05 | 83 | 86 | 82.7 | 85.3 | -5.7 | -6.3% | 59,400 |
| 2011/08/04 | 92 | 92.3 | 90 | 91 | +1 | +1.1% | 23,700 |
| 2011/08/03 | 95 | 95 | 88.7 | 90 | -4.3 | -4.6% | 65,400 |
| 2011/08/02 | 96 | 96.3 | 94 | 94.3 | -4.4 | -4.5% | 35,400 |
| 2011/08/01 | 96.7 | 98.7 | 96.7 | 98.7 | +2 | +2.1% | 27,900 |
| 2011/07/29 | 97 | 97.7 | 96.7 | 96.7 | -1.6 | -1.6% | 30,000 |
| 2011/07/28 | 99.3 | 100.3 | 98.3 | 98.3 | -2.7 | -2.7% | 54,900 |
| 2011/07/27 | 100.7 | 101 | 99.3 | 101 | ±0 | ±0% | 36,600 |
| 2011/07/26 | 102.7 | 103.7 | 100.3 | 101 | -1.3 | -1.3% | 51,300 |
| 2011/07/25 | 102.3 | 103.3 | 102.3 | 102.3 | +1.6 | +1.6% | 15,000 |
| 2011/07/22 | 105.7 | 106 | 100 | 100.7 | -6 | -5.6% | 34,200 |
| 2011/07/21 | 105.3 | 106.7 | 104.3 | 106.7 | +1.7 | +1.6% | 27,000 |
| 2011/07/20 | 106.3 | 106.3 | 104.3 | 105 | -1 | -0.9% | 25,500 |
3401～
3450
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
