アイティフォーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,466 | 1,509 | 1,460 | 1,493 | +27 | +1.8% | 111,800 |
| 2025/08/19 | 1,458 | 1,472 | 1,457 | 1,466 | +8 | +0.5% | 75,500 |
| 2025/08/18 | 1,469 | 1,472 | 1,456 | 1,458 | -3 | -0.2% | 54,600 |
| 2025/08/15 | 1,474 | 1,476 | 1,455 | 1,461 | -13 | -0.9% | 92,300 |
| 2025/08/14 | 1,467 | 1,475 | 1,443 | 1,474 | +7 | +0.5% | 105,100 |
| 2025/08/13 | 1,458 | 1,478 | 1,453 | 1,467 | +11 | +0.8% | 138,000 |
| 2025/08/12 | 1,464 | 1,471 | 1,425 | 1,456 | -88 | -5.7% | 371,600 |
| 2025/08/08 | 1,559 | 1,559 | 1,529 | 1,544 | -4 | -0.3% | 50,100 |
| 2025/08/07 | 1,553 | 1,561 | 1,536 | 1,548 | -9 | -0.6% | 53,400 |
| 2025/08/06 | 1,559 | 1,566 | 1,546 | 1,557 | +15 | +1% | 33,700 |
| 2025/08/05 | 1,550 | 1,559 | 1,541 | 1,542 | -6 | -0.4% | 68,300 |
| 2025/08/04 | 1,534 | 1,548 | 1,520 | 1,548 | ±0 | ±0% | 70,400 |
| 2025/08/01 | 1,534 | 1,548 | 1,532 | 1,548 | +18 | +1.2% | 52,500 |
| 2025/07/31 | 1,510 | 1,530 | 1,510 | 1,530 | +16 | +1.1% | 83,000 |
| 2025/07/30 | 1,510 | 1,526 | 1,508 | 1,514 | +2 | +0.1% | 103,100 |
| 2025/07/29 | 1,500 | 1,523 | 1,500 | 1,512 | +7 | +0.5% | 88,400 |
| 2025/07/28 | 1,530 | 1,544 | 1,500 | 1,505 | -29 | -1.9% | 101,200 |
| 2025/07/25 | 1,553 | 1,553 | 1,527 | 1,534 | -16 | -1% | 81,100 |
| 2025/07/24 | 1,527 | 1,550 | 1,527 | 1,550 | +30 | +2% | 76,200 |
| 2025/07/23 | 1,520 | 1,527 | 1,505 | 1,520 | +9 | +0.6% | 92,800 |
| 2025/07/22 | 1,524 | 1,543 | 1,510 | 1,511 | -6 | -0.4% | 80,200 |
| 2025/07/18 | 1,517 | 1,522 | 1,493 | 1,517 | +9 | +0.6% | 114,500 |
| 2025/07/17 | 1,508 | 1,514 | 1,505 | 1,508 | ±0 | ±0% | 49,100 |
| 2025/07/16 | 1,506 | 1,523 | 1,504 | 1,508 | -2 | -0.1% | 54,000 |
| 2025/07/15 | 1,516 | 1,517 | 1,505 | 1,510 | -6 | -0.4% | 30,900 |
| 2025/07/14 | 1,498 | 1,518 | 1,493 | 1,516 | +25 | +1.7% | 27,400 |
| 2025/07/11 | 1,490 | 1,509 | 1,490 | 1,491 | +10 | +0.7% | 32,900 |
| 2025/07/10 | 1,512 | 1,512 | 1,480 | 1,481 | -18 | -1.2% | 85,800 |
| 2025/07/09 | 1,520 | 1,520 | 1,498 | 1,499 | -6 | -0.4% | 45,900 |
| 2025/07/08 | 1,480 | 1,515 | 1,478 | 1,505 | +22 | +1.5% | 66,100 |
| 2025/07/07 | 1,481 | 1,491 | 1,476 | 1,483 | +9 | +0.6% | 48,900 |
| 2025/07/04 | 1,478 | 1,484 | 1,468 | 1,474 | +7 | +0.5% | 46,400 |
| 2025/07/03 | 1,480 | 1,499 | 1,466 | 1,467 | -7 | -0.5% | 46,600 |
| 2025/07/02 | 1,457 | 1,481 | 1,451 | 1,474 | -13 | -0.9% | 61,300 |
| 2025/07/01 | 1,490 | 1,494 | 1,452 | 1,487 | -13 | -0.9% | 91,300 |
| 2025/06/30 | 1,494 | 1,519 | 1,480 | 1,500 | +28 | +1.9% | 168,400 |
| 2025/06/27 | 1,468 | 1,473 | 1,457 | 1,472 | +10 | +0.7% | 51,600 |
| 2025/06/26 | 1,455 | 1,464 | 1,443 | 1,462 | +14 | +1% | 60,600 |
| 2025/06/25 | 1,456 | 1,456 | 1,431 | 1,448 | -6 | -0.4% | 67,000 |
| 2025/06/24 | 1,478 | 1,480 | 1,446 | 1,454 | -14 | -1% | 103,000 |
| 2025/06/23 | 1,486 | 1,502 | 1,450 | 1,468 | -28 | -1.9% | 118,600 |
| 2025/06/20 | 1,542 | 1,542 | 1,490 | 1,496 | -26 | -1.7% | 172,600 |
| 2025/06/19 | 1,526 | 1,545 | 1,522 | 1,522 | ±0 | ±0% | 32,200 |
| 2025/06/18 | 1,515 | 1,539 | 1,515 | 1,522 | +7 | +0.5% | 43,900 |
| 2025/06/17 | 1,525 | 1,541 | 1,511 | 1,515 | -9 | -0.6% | 33,700 |
| 2025/06/16 | 1,545 | 1,560 | 1,512 | 1,524 | -5 | -0.3% | 43,700 |
| 2025/06/13 | 1,507 | 1,535 | 1,498 | 1,529 | +9 | +0.6% | 60,900 |
| 2025/06/12 | 1,515 | 1,530 | 1,507 | 1,520 | -11 | -0.7% | 31,800 |
| 2025/06/11 | 1,540 | 1,547 | 1,521 | 1,531 | +5 | +0.3% | 54,400 |
| 2025/06/10 | 1,553 | 1,564 | 1,521 | 1,526 | -22 | -1.4% | 61,700 |
1～
50
件表示中 / 6255件
類似銘柄と比較する
現在ご覧いただいている「ＩＴＦＯＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＴＦＯＲ | 149,300円 | +13.9% | +14.5% | 4.02% | 13.15倍 | 2.07倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| くすり窓 | 382,500円 | +9.8% | +10.1% | 0.78% | 19.16倍 | 5.08倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ＡｎｙＭｉｎｄ | 70,300円 | +9.0% | -49.3% | 0.28% | 46.40倍 | 2.60倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＩＤＨＤ | 240,400円 | +6.1% | +3.8% | 2.91% | 16.78倍 | 2.98倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| フリービット | 172,000円 | +9.0% | +10.3% | 2.38% | 10.70倍 | 5.78倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
