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 |
|---|---|---|---|---|---|---|---|
| 2000/08/17 | 1,160 | 1,204 | 1,100 | 1,120 | -30 | -2.6% | 61,000 |
| 2000/08/16 | 1,056 | 1,160 | 1,056 | 1,150 | +94 | +8.9% | 99,500 |
| 2000/08/15 | 1,100 | 1,100 | 1,052 | 1,056 | -42 | -3.8% | 36,000 |
| 2000/08/14 | 1,060 | 1,100 | 1,060 | 1,098 | +46 | +4.4% | 107,500 |
| 2000/08/11 | 1,020 | 1,100 | 1,010 | 1,052 | +52 | +5.2% | 98,000 |
| 2000/08/10 | 1,020 | 1,078 | 970 | 1,000 | ±0 | ±0% | 214,500 |
| 2000/08/09 | 900 | 1,000 | 870 | 1,000 | +100 | +11.1% | 59,500 |
| 2000/08/08 | 892 | 900 | 890 | 900 | +10 | +1.1% | 47,000 |
| 2000/08/07 | 860 | 890 | 850 | 890 | +30 | +3.5% | 13,500 |
| 2000/08/04 | 850 | 872 | 850 | 860 | -24 | -2.7% | 31,000 |
| 2000/08/03 | 930 | 930 | 870 | 884 | -56 | -6% | 39,500 |
| 2000/08/02 | 930 | 960 | 920 | 940 | +30 | +3.3% | 58,000 |
| 2000/08/01 | 890 | 910 | 880 | 910 | +100 | +12.3% | 87,500 |
| 2000/07/31 | 854 | 856 | 810 | 810 | -46 | -5.4% | 35,000 |
| 2000/07/28 | 834 | 856 | 832 | 856 | +24 | +2.9% | 35,000 |
| 2000/07/27 | 878 | 882 | 832 | 832 | -60 | -6.7% | 55,000 |
| 2000/07/26 | 920 | 920 | 870 | 892 | -68 | -7.1% | 205,000 |
| 2000/07/25 | 998 | 1,000 | 940 | 960 | -40 | -4% | 145,000 |
| 2000/07/24 | 1,030 | 1,040 | 978 | 1,000 | -14 | -1.4% | 35,000 |
| 2000/07/21 | 986 | 1,020 | 986 | 1,014 | +30 | +3% | 35,000 |
| 2000/07/19 | 980 | 998 | 980 | 984 | -36 | -3.5% | 30,000 |
| 2000/07/18 | 1,038 | 1,038 | 1,010 | 1,020 | -42 | -4% | 50,000 |
| 2000/07/17 | 1,072 | 1,072 | 1,062 | 1,062 | -8 | -0.7% | 20,000 |
| 2000/07/14 | 1,020 | 1,080 | 1,020 | 1,070 | +70 | +7% | 60,000 |
| 2000/07/13 | 996 | 1,000 | 994 | 1,000 | +6 | +0.6% | 75,000 |
| 2000/07/12 | 994 | 994 | 994 | 994 | +2 | +0.2% | 5,000 |
| 2000/07/11 | 998 | 1,000 | 990 | 992 | -8 | -0.8% | 65,000 |
| 2000/07/10 | 1,010 | 1,010 | 996 | 1,000 | +12 | +1.2% | 40,000 |
| 2000/07/07 | 1,030 | 1,030 | 988 | 988 | -22 | -2.2% | 55,000 |
| 2000/07/06 | 980 | 1,016 | 980 | 1,010 | +50 | +5.2% | 135,000 |
| 2000/07/05 | 960 | 960 | 960 | 960 | +20 | +2.1% | 25,000 |
| 2000/07/04 | 966 | 980 | 940 | 940 | -26 | -2.7% | 65,000 |
| 2000/07/03 | 996 | 996 | 966 | 966 | -30 | -3% | 75,000 |
| 2000/06/30 | 1,000 | 1,020 | 996 | 996 | -4 | -0.4% | 185,000 |
| 2000/06/29 | 1,002 | 1,002 | 980 | 1,000 | +40 | +4.2% | 45,000 |
| 2000/06/28 | 1,000 | 1,000 | 960 | 960 | -20 | -2% | 15,000 |
| 2000/06/27 | 1,010 | 1,010 | 980 | 980 | ±0 | ±0% | 25,000 |
| 2000/06/26 | 1,014 | 1,014 | 980 | 980 | -58 | -5.6% | 10,000 |
| 2000/06/23 | 1,072 | 1,072 | 1,000 | 1,038 | -36 | -3.4% | 70,000 |
| 2000/06/22 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 5,000 |
| 2000/06/21 | 1,080 | 1,098 | 1,064 | 1,074 | +14 | +1.3% | 65,000 |
| 2000/06/20 | 1,060 | 1,080 | 1,042 | 1,060 | +60 | +6% | 80,000 |
| 2000/06/19 | 972 | 1,002 | 972 | 1,000 | -2 | -0.2% | 45,000 |
| 2000/06/16 | 950 | 1,030 | 950 | 1,002 | +72 | +7.7% | 70,000 |
| 2000/06/15 | 890 | 950 | 890 | 930 | +10 | +1.1% | 75,000 |
| 2000/06/14 | 924 | 930 | 890 | 920 | -2 | -0.2% | 80,000 |
| 2000/06/13 | 910 | 922 | 910 | 922 | +2 | +0.2% | 65,000 |
| 2000/06/12 | 920 | 920 | 902 | 920 | -60 | -6.1% | 40,000 |
| 2000/06/09 | 1,010 | 1,010 | 980 | 980 | - | - | 15,000 |
| 2000/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
6101～
6150
件表示中 / 6228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 | 150,700円 | +13.9% | +14.5% | 3.98% | 13.27倍 | 2.09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 |
| アカツキ | 298,600円 | +9.9% | +41.7% | 3.68% | 12.30倍 | 1.05倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| 学研ＨＤ | 94,800円 | +7.8% | +4.3% | 2.74% | 11.21倍 | 0.76倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＣＡＣＨＤ | 199,200円 | +11.4% | +4.1% | 5.02% | 10.33倍 | 0.92倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 234,000円 | +6.1% | +3.8% | 2.99% | 16.31倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
