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 |
|---|---|---|---|---|---|---|---|
| 2010/01/07 | 91.7 | 91.7 | 90.1 | 90.1 | ±0 | ±0% | 2,100 |
| 2010/01/06 | 90.2 | 91.9 | 90 | 90.1 | -1.6 | -1.7% | 8,100 |
| 2010/01/05 | 91.7 | 91.7 | 90.2 | 91.7 | -0.2 | -0.2% | 3,600 |
| 2010/01/04 | 93 | 93 | 90 | 91.9 | -1.4 | -1.5% | 12,600 |
| 2009/12/30 | 90.7 | 94.3 | 90.7 | 93.3 | +0.6 | +0.6% | 9,900 |
| 2009/12/29 | 93.1 | 93.1 | 91.7 | 92.7 | -1.4 | -1.5% | 10,500 |
| 2009/12/28 | 92.3 | 95.4 | 91.3 | 94.1 | +3.8 | +4.2% | 34,200 |
| 2009/12/25 | 91.3 | 91.3 | 90.3 | 90.3 | +2 | +2.3% | 5,400 |
| 2009/12/24 | 88 | 89.3 | 86.7 | 88.3 | +0.3 | +0.3% | 14,700 |
| 2009/12/22 | 87.3 | 88 | 86 | 88 | -0.3 | -0.3% | 6,000 |
| 2009/12/21 | 87.7 | 88.9 | 86.7 | 88.3 | -1.4 | -1.6% | 18,900 |
| 2009/12/18 | 88 | 89.7 | 87.3 | 89.7 | +1.4 | +1.6% | 2,400 |
| 2009/12/17 | 89.3 | 90 | 88.3 | 88.3 | -1.7 | -1.9% | 25,500 |
| 2009/12/16 | 92.3 | 92.3 | 89 | 90 | -2.3 | -2.5% | 3,000 |
| 2009/12/15 | 89 | 92.3 | 89 | 92.3 | +3.3 | +3.7% | 19,800 |
| 2009/12/14 | 93.3 | 93.3 | 89 | 89 | -4.3 | -4.6% | 2,100 |
| 2009/12/11 | 94.7 | 95 | 93.3 | 93.3 | +6.6 | +7.6% | 15,000 |
| 2009/12/10 | 95 | 95 | 86.7 | 86.7 | -9.3 | -9.7% | 15,300 |
| 2009/12/09 | 93.3 | 96 | 91.7 | 96 | ±0 | ±0% | 5,700 |
| 2009/12/08 | 94.6 | 96.5 | 94.5 | 96 | -1.6 | -1.6% | 5,400 |
| 2009/12/07 | 90 | 97.6 | 89.3 | 97.6 | +6.9 | +7.6% | 18,600 |
| 2009/12/04 | 86 | 91.7 | 86 | 90.7 | +5.7 | +6.7% | 31,200 |
| 2009/12/03 | 85.5 | 86.5 | 84.7 | 85 | +1.5 | +1.8% | 5,700 |
| 2009/12/02 | 85.3 | 85.3 | 82.3 | 83.5 | -3.8 | -4.4% | 10,500 |
| 2009/12/01 | 88.3 | 88.3 | 86.3 | 87.3 | -2.2 | -2.5% | 2,100 |
| 2009/11/30 | 89.5 | 89.5 | 89.5 | 89.5 | +2 | +2.3% | 2,100 |
| 2009/11/27 | 86.7 | 87.5 | 86.7 | 87.5 | +2.8 | +3.3% | 7,200 |
| 2009/11/26 | 87 | 87 | 84.7 | 84.7 | -4.3 | -4.8% | 7,500 |
| 2009/11/25 | 90 | 90 | 86 | 89 | +5 | +6% | 7,200 |
| 2009/11/24 | 91.6 | 91.6 | 84 | 84 | -6.9 | -7.6% | 15,900 |
| 2009/11/20 | 86.7 | 91 | 86.7 | 90.9 | +3.8 | +4.4% | 4,500 |
| 2009/11/19 | 92 | 92 | 87 | 87.1 | -5.6 | -6% | 5,400 |
| 2009/11/18 | 88.6 | 92.7 | 85.9 | 92.7 | ±0 | ±0% | 9,900 |
| 2009/11/17 | 92.7 | 92.7 | 92.7 | 92.7 | ±0 | ±0% | 300 |
| 2009/11/16 | 95.5 | 95.7 | 91.7 | 92.7 | -3.6 | -3.7% | 12,000 |
| 2009/11/13 | 91.7 | 96.3 | 89 | 96.3 | -0.4 | -0.4% | 12,600 |
| 2009/11/12 | 94 | 96.7 | 94 | 96.7 | -0.3 | -0.3% | 1,200 |
| 2009/11/11 | 91.7 | 98.2 | 91.2 | 97 | +5.3 | +5.8% | 17,100 |
| 2009/11/10 | 90.8 | 91.7 | 90.8 | 91.7 | +0.4 | +0.4% | 6,300 |
| 2009/11/09 | 91 | 93 | 89 | 91.3 | -3.7 | -3.9% | 14,700 |
| 2009/11/06 | 93.7 | 95.2 | 92.4 | 95 | +0.3 | +0.3% | 10,500 |
| 2009/11/05 | 92.8 | 94.7 | 91.7 | 94.7 | +1 | +1.1% | 8,700 |
| 2009/11/04 | 94 | 94 | 93.4 | 93.7 | -1.3 | -1.4% | 2,700 |
| 2009/11/02 | 93.9 | 99.7 | 92 | 95 | -2.9 | -3% | 21,600 |
| 2009/10/30 | 100 | 103.3 | 97.9 | 97.9 | -2.1 | -2.1% | 9,000 |
| 2009/10/29 | 101.2 | 102.8 | 98.7 | 100 | -6.5 | -6.1% | 30,900 |
| 2009/10/28 | 106.5 | 106.5 | 105 | 106.5 | +0.8 | +0.8% | 3,300 |
| 2009/10/27 | 106.7 | 106.7 | 105 | 105.7 | -1 | -0.9% | 5,100 |
| 2009/10/26 | 106.5 | 106.7 | 103.8 | 106.7 | +1.7 | +1.6% | 9,000 |
| 2009/10/23 | 104 | 105 | 104 | 105 | +1 | +1% | 10,500 |
3751～
3800
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
