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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 116 | 116.7 | 111.7 | 111.7 | -4.6 | -4% | 20,100 |
| 2010/10/15 | 116 | 116.3 | 113 | 116.3 | -2.4 | -2% | 42,300 |
| 2010/10/14 | 122 | 122.7 | 116.7 | 118.7 | +3.7 | +3.2% | 60,300 |
| 2010/10/13 | 120.7 | 126.7 | 113.7 | 115 | -7.7 | -6.3% | 64,500 |
| 2010/10/12 | 133.3 | 133.3 | 121.3 | 122.7 | -11.3 | -8.4% | 97,500 |
| 2010/10/08 | 134.7 | 136.3 | 134 | 134 | -1.7 | -1.3% | 18,300 |
| 2010/10/07 | 137.7 | 137.7 | 133.7 | 135.7 | ±0 | ±0% | 29,100 |
| 2010/10/06 | 134.7 | 138.3 | 133.3 | 135.7 | +0.7 | +0.5% | 27,600 |
| 2010/10/05 | 143.3 | 143.3 | 133.3 | 135 | -11 | -7.5% | 66,900 |
| 2010/10/04 | 149 | 150.3 | 146 | 146 | -2 | -1.4% | 33,600 |
| 2010/10/01 | 156.7 | 157 | 147.7 | 148 | -10 | -6.3% | 41,100 |
| 2010/09/30 | 158 | 162 | 155 | 158 | +2.7 | +1.7% | 18,900 |
| 2010/09/29 | 156 | 157.7 | 155 | 155.3 | -3.4 | -2.1% | 12,000 |
| 2010/09/28 | 155.3 | 158.7 | 153.7 | 158.7 | +0.7 | +0.4% | 14,700 |
| 2010/09/27 | 158.7 | 163.3 | 156.7 | 158 | -7.7 | -4.6% | 45,300 |
| 2010/09/24 | 163.3 | 166 | 161 | 165.7 | +3 | +1.8% | 15,000 |
| 2010/09/22 | 161.7 | 167.3 | 160.2 | 162.7 | -0.6 | -0.4% | 20,100 |
| 2010/09/21 | 166.7 | 169.7 | 162.7 | 163.3 | -6.7 | -3.9% | 25,200 |
| 2010/09/17 | 167.3 | 170.7 | 161.7 | 170 | +2.3 | +1.4% | 50,400 |
| 2010/09/16 | 173.3 | 174 | 167 | 167.7 | -4.6 | -2.7% | 38,400 |
| 2010/09/15 | 170.3 | 174.7 | 167.3 | 172.3 | +4 | +2.4% | 27,300 |
| 2010/09/14 | 175.3 | 175.3 | 168.3 | 168.3 | -3.7 | -2.2% | 30,300 |
| 2010/09/13 | 170.7 | 176.7 | 170.7 | 172 | +2 | +1.2% | 35,400 |
| 2010/09/10 | 170 | 174.7 | 168.7 | 170 | ±0 | ±0% | 24,900 |
| 2010/09/09 | 172.3 | 175.7 | 168.7 | 170 | +1.3 | +0.8% | 32,700 |
| 2010/09/08 | 174.3 | 176 | 168.7 | 168.7 | -9 | -5.1% | 39,000 |
| 2010/09/07 | 181 | 185 | 176.7 | 177.7 | -0.6 | -0.3% | 56,100 |
| 2010/09/06 | 166.2 | 186.7 | 166.2 | 178.3 | +14.5 | +8.9% | 185,100 |
| 2010/09/03 | 160 | 165.3 | 160 | 163.8 | +0.5 | +0.3% | 63,000 |
| 2010/09/02 | 183 | 183 | 158.7 | 163.3 | -13.4 | -7.6% | 135,000 |
| 2010/09/01 | 174.3 | 179 | 173.7 | 176.7 | ±0 | ±0% | 29,100 |
| 2010/08/31 | 183.3 | 189 | 173.3 | 176.7 | -9.6 | -5.2% | 78,900 |
| 2010/08/30 | 193.7 | 202.3 | 185.7 | 186.3 | -5.4 | -2.8% | 94,500 |
| 2010/08/27 | 187 | 192.7 | 185 | 191.7 | -1.6 | -0.8% | 72,600 |
| 2010/08/26 | 196.7 | 208.3 | 190.3 | 193.3 | +1 | +0.5% | 393,600 |
| 2010/08/25 | 173 | 200 | 170 | 192.3 | +19 | +11% | 361,200 |
| 2010/08/24 | 183.3 | 186.3 | 173.3 | 173.3 | -18 | -9.4% | 130,500 |
| 2010/08/23 | 169 | 202 | 163.3 | 191.3 | +22.3 | +13.2% | 290,400 |
| 2010/08/20 | 168.7 | 177 | 163.5 | 169 | -6.3 | -3.6% | 90,600 |
| 2010/08/19 | 149.7 | 175.3 | 149.7 | 175.3 | +23.3 | +15.3% | 93,900 |
| 2010/08/18 | 155.5 | 155.8 | 145.7 | 152 | +1.3 | +0.9% | 30,600 |
| 2010/08/17 | 156.8 | 159.2 | 150.2 | 150.7 | -11.6 | -7.1% | 68,400 |
| 2010/08/16 | 166.3 | 173 | 160.2 | 162.3 | +1.6 | +1% | 40,500 |
| 2010/08/13 | 158.3 | 163.2 | 156 | 160.7 | +4.7 | +3% | 35,400 |
| 2010/08/12 | 160 | 160.2 | 153.3 | 156 | -11.3 | -6.8% | 101,700 |
| 2010/08/11 | 173.3 | 176.3 | 167.3 | 167.3 | -8 | -4.6% | 38,700 |
| 2010/08/10 | 175 | 180.3 | 173 | 175.3 | +0.3 | +0.2% | 59,400 |
| 2010/08/09 | 175.7 | 176.7 | 173 | 175 | -7.3 | -4% | 53,400 |
| 2010/08/06 | 172.7 | 183.3 | 168.3 | 182.3 | +9.6 | +5.6% | 72,900 |
| 2010/08/05 | 173.7 | 175.3 | 167.3 | 172.7 | -1 | -0.6% | 70,200 |
3601～
3650
件表示中 / 4456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 | 159,900円 | +4.9% | +0.6% | 6.25% | 20.70倍 | 3.31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 |
| 燦ＨＤ | 148,400円 | +93.9% | - | 1.90% | 7.41倍 | 0.82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 |
| ユカリア | 88,800円 | +19.6% | -4.4% | 0.00% | 12.10倍 | 1.76倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| シーユーシー | 111,600円 | +23.8% | -4.7% | 0.00% | 11.36倍 | 1.10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 | 166,800円 | 0.0% | -15.0% | 3.75% | 13.59倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
