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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 111.8 | 113.3 | 110.3 | 111.7 | +1.2 | +1.1% | 26,700 |
| 2009/07/24 | 107.2 | 110.5 | 106.8 | 110.5 | +6 | +5.7% | 38,400 |
| 2009/07/23 | 103.2 | 107.2 | 102.8 | 104.5 | -1.3 | -1.2% | 17,400 |
| 2009/07/22 | 102.8 | 108.3 | 102.8 | 105.8 | +3.1 | +3% | 20,400 |
| 2009/07/21 | 102 | 102.7 | 98.7 | 102.7 | +0.7 | +0.7% | 17,100 |
| 2009/07/17 | 101.8 | 102 | 99.5 | 102 | +2.5 | +2.5% | 14,700 |
| 2009/07/16 | 98.8 | 104.2 | 98.7 | 99.5 | -4.3 | -4.1% | 72,300 |
| 2009/07/15 | 105 | 105 | 101.7 | 103.8 | -0.9 | -0.9% | 10,200 |
| 2009/07/14 | 95.7 | 104.8 | 95 | 104.7 | +8 | +8.3% | 23,400 |
| 2009/07/13 | 102.3 | 105 | 96.7 | 96.7 | -7 | -6.8% | 15,000 |
| 2009/07/10 | 105.3 | 106 | 101.7 | 103.7 | -0.6 | -0.6% | 15,000 |
| 2009/07/09 | 106.7 | 109.3 | 102 | 104.3 | -5.5 | -5% | 36,900 |
| 2009/07/08 | 110.7 | 110.7 | 107.7 | 109.8 | -3.2 | -2.8% | 15,600 |
| 2009/07/07 | 116.3 | 116.5 | 110 | 113 | -3.7 | -3.2% | 38,700 |
| 2009/07/06 | 116 | 116.7 | 114.7 | 116.7 | +0.2 | +0.2% | 14,100 |
| 2009/07/03 | 113.3 | 116.5 | 112 | 116.5 | +2 | +1.7% | 32,700 |
| 2009/07/02 | 116.8 | 117.3 | 113.8 | 114.5 | -3.7 | -3.1% | 29,700 |
| 2009/07/01 | 117.7 | 120.8 | 116 | 118.2 | +0.5 | +0.4% | 24,000 |
| 2009/06/30 | 122.5 | 122.5 | 116.8 | 117.7 | -3.5 | -2.9% | 56,700 |
| 2009/06/29 | 123.2 | 125.7 | 117 | 121.2 | -0.6 | -0.5% | 27,600 |
| 2009/06/26 | 119.7 | 124.2 | 118.5 | 121.8 | +2.1 | +1.8% | 14,100 |
| 2009/06/25 | 120 | 120 | 116.3 | 119.7 | +1 | +0.8% | 11,700 |
| 2009/06/24 | 120 | 121.3 | 113.3 | 118.7 | -3.1 | -2.5% | 31,800 |
| 2009/06/23 | 121.7 | 122.5 | 118.5 | 121.8 | -1.2 | -1% | 23,400 |
| 2009/06/22 | 119.5 | 123 | 116.8 | 123 | +2.2 | +1.8% | 11,100 |
| 2009/06/19 | 118.2 | 121.7 | 116.7 | 120.8 | +1.3 | +1.1% | 21,900 |
| 2009/06/18 | 122.8 | 123 | 117 | 119.5 | -3.5 | -2.8% | 50,700 |
| 2009/06/17 | 123 | 125.7 | 121.7 | 123 | -1.3 | -1% | 30,600 |
| 2009/06/16 | 127.3 | 127.3 | 120.8 | 124.3 | -5.7 | -4.4% | 37,800 |
| 2009/06/15 | 128 | 132.7 | 126.8 | 130 | +2.2 | +1.7% | 17,100 |
| 2009/06/12 | 126.7 | 129.8 | 120.7 | 127.8 | -1.5 | -1.2% | 44,100 |
| 2009/06/11 | 128.2 | 133.3 | 127.5 | 129.3 | -0.2 | -0.2% | 5,400 |
| 2009/06/10 | 127.7 | 130 | 125.7 | 129.5 | +1.8 | +1.4% | 26,400 |
| 2009/06/09 | 132.2 | 132.2 | 125.8 | 127.7 | -6 | -4.5% | 42,300 |
| 2009/06/08 | 128.8 | 134.7 | 126.5 | 133.7 | +2.2 | +1.7% | 21,300 |
| 2009/06/05 | 135 | 135 | 129.3 | 131.5 | +2.8 | +2.2% | 23,100 |
| 2009/06/04 | 135.2 | 136.3 | 128.7 | 128.7 | -5.3 | -4% | 32,400 |
| 2009/06/03 | 130 | 138.2 | 129.7 | 134 | +5 | +3.9% | 33,600 |
| 2009/06/02 | 131.3 | 131.3 | 124 | 129 | -5 | -3.7% | 35,100 |
| 2009/06/01 | 121 | 134 | 121 | 134 | +13.3 | +11% | 63,000 |
| 2009/05/29 | 127.3 | 129.7 | 120.2 | 120.7 | -6.6 | -5.2% | 67,200 |
| 2009/05/28 | 113.3 | 127.3 | 110.2 | 127.3 | +13.3 | +11.7% | 81,000 |
| 2009/05/27 | 107 | 116.3 | 105.2 | 114 | +7.5 | +7% | 55,200 |
| 2009/05/26 | 105.3 | 106.8 | 103.5 | 106.5 | ±0 | ±0% | 19,200 |
| 2009/05/25 | 107.3 | 107.3 | 102.5 | 106.5 | +0.5 | +0.5% | 19,500 |
| 2009/05/22 | 106 | 106.5 | 102.3 | 106 | -1.3 | -1.2% | 13,200 |
| 2009/05/21 | 108 | 108 | 103.5 | 107.3 | -0.7 | -0.6% | 14,700 |
| 2009/05/20 | 101.7 | 108 | 101.3 | 108 | +5 | +4.9% | 20,700 |
| 2009/05/19 | 106.3 | 111.3 | 101.3 | 103 | -3.5 | -3.3% | 23,400 |
| 2009/05/18 | 101.8 | 106.5 | 98.5 | 106.5 | +8.1 | +8.2% | 22,500 |
3901～
3950
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
