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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,061 | 1,073 | 1,059 | 1,062 | +1 | +0.1% | 25,800 |
| 2024/01/29 | 1,063 | 1,064 | 1,051 | 1,061 | +3 | +0.3% | 25,800 |
| 2024/01/26 | 1,053 | 1,076 | 1,049 | 1,058 | +7 | +0.7% | 39,900 |
| 2024/01/25 | 1,052 | 1,063 | 1,040 | 1,051 | +1 | +0.1% | 33,100 |
| 2024/01/24 | 1,045 | 1,059 | 1,045 | 1,050 | +4 | +0.4% | 28,000 |
| 2024/01/23 | 1,050 | 1,058 | 1,042 | 1,046 | +6 | +0.6% | 41,600 |
| 2024/01/22 | 1,009 | 1,052 | 1,007 | 1,040 | +31 | +3.1% | 66,800 |
| 2024/01/19 | 1,001 | 1,012 | 997 | 1,009 | +4 | +0.4% | 28,900 |
| 2024/01/18 | 1,006 | 1,011 | 994 | 1,005 | -5 | -0.5% | 59,500 |
| 2024/01/17 | 1,030 | 1,034 | 1,002 | 1,010 | ±0 | ±0% | 65,200 |
| 2024/01/16 | 1,011 | 1,026 | 1,010 | 1,010 | -1 | -0.1% | 30,200 |
| 2024/01/15 | 1,030 | 1,039 | 1,011 | 1,011 | -16 | -1.6% | 52,000 |
| 2024/01/12 | 1,010 | 1,032 | 1,010 | 1,027 | +11 | +1.1% | 64,200 |
| 2024/01/11 | 1,029 | 1,029 | 1,008 | 1,016 | -1 | -0.1% | 48,600 |
| 2024/01/10 | 1,019 | 1,029 | 1,010 | 1,017 | +5 | +0.5% | 49,300 |
| 2024/01/09 | 1,007 | 1,016 | 999 | 1,012 | +20 | +2% | 50,200 |
| 2024/01/05 | 994 | 1,006 | 992 | 992 | ±0 | ±0% | 63,100 |
| 2024/01/04 | 977 | 993 | 960 | 992 | +14 | +1.4% | 34,600 |
| 2023/12/29 | 969 | 981 | 965 | 978 | +12 | +1.2% | 38,500 |
| 2023/12/28 | 954 | 966 | 947 | 966 | +17 | +1.8% | 36,200 |
| 2023/12/27 | 927 | 957 | 927 | 949 | +17 | +1.8% | 76,200 |
| 2023/12/26 | 924 | 950 | 924 | 932 | -2 | -0.2% | 46,100 |
| 2023/12/25 | 942 | 943 | 930 | 934 | -1 | -0.1% | 34,800 |
| 2023/12/22 | 926 | 946 | 926 | 935 | +4 | +0.4% | 47,300 |
| 2023/12/21 | 934 | 943 | 930 | 931 | -5 | -0.5% | 55,900 |
| 2023/12/20 | 947 | 955 | 935 | 936 | -7 | -0.7% | 56,600 |
| 2023/12/19 | 922 | 943 | 915 | 943 | +29 | +3.2% | 71,800 |
| 2023/12/18 | 912 | 919 | 902 | 914 | +2 | +0.2% | 43,300 |
| 2023/12/15 | 882 | 912 | 882 | 912 | +28 | +3.2% | 48,600 |
| 2023/12/14 | 884 | 897 | 879 | 884 | +7 | +0.8% | 67,400 |
| 2023/12/13 | 895 | 895 | 877 | 877 | -3 | -0.3% | 76,100 |
| 2023/12/12 | 903 | 903 | 880 | 880 | -25 | -2.8% | 81,300 |
| 2023/12/11 | 906 | 910 | 896 | 905 | +4 | +0.4% | 50,900 |
| 2023/12/08 | 915 | 916 | 898 | 901 | -14 | -1.5% | 64,900 |
| 2023/12/07 | 939 | 939 | 915 | 915 | -28 | -3% | 70,000 |
| 2023/12/06 | 950 | 953 | 940 | 943 | +3 | +0.3% | 20,900 |
| 2023/12/05 | 948 | 956 | 940 | 940 | -16 | -1.7% | 32,500 |
| 2023/12/04 | 952 | 966 | 951 | 956 | +4 | +0.4% | 25,900 |
| 2023/12/01 | 967 | 967 | 952 | 952 | -20 | -2.1% | 36,200 |
| 2023/11/30 | 984 | 992 | 970 | 972 | -22 | -2.2% | 26,700 |
| 2023/11/29 | 982 | 997 | 982 | 994 | +11 | +1.1% | 38,500 |
| 2023/11/28 | 981 | 985 | 971 | 983 | +6 | +0.6% | 24,300 |
| 2023/11/27 | 980 | 989 | 976 | 977 | -1 | -0.1% | 37,700 |
| 2023/11/24 | 988 | 989 | 976 | 978 | -10 | -1% | 37,400 |
| 2023/11/22 | 1,015 | 1,020 | 988 | 988 | -33 | -3.2% | 58,100 |
| 2023/11/21 | 1,015 | 1,029 | 1,011 | 1,021 | +11 | +1.1% | 63,900 |
| 2023/11/20 | 996 | 1,015 | 996 | 1,010 | +16 | +1.6% | 99,000 |
| 2023/11/17 | 935 | 994 | 934 | 994 | +62 | +6.7% | 126,700 |
| 2023/11/16 | 939 | 939 | 919 | 932 | -13 | -1.4% | 115,700 |
| 2023/11/15 | 940 | 953 | 936 | 945 | +11 | +1.2% | 174,500 |
351～
400
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
