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 |
|---|---|---|---|---|---|---|---|
| 2000/05/10 | 1,380 | 1,380 | 1,320 | 1,360 | -60 | -4.2% | 50,000 |
| 2000/05/09 | 1,508 | 1,508 | 1,380 | 1,420 | -90 | -6% | 95,000 |
| 2000/05/08 | 1,380 | 1,510 | 1,380 | 1,510 | +200 | +15.3% | 155,000 |
| 2000/05/02 | 1,220 | 1,310 | 1,218 | 1,310 | +90 | +7.4% | 95,000 |
| 2000/05/01 | 1,220 | 1,240 | 1,160 | 1,220 | ±0 | ±0% | 70,000 |
| 2000/04/28 | 1,200 | 1,220 | 1,196 | 1,220 | +30 | +2.5% | 55,000 |
| 2000/04/27 | 1,240 | 1,240 | 1,190 | 1,190 | -30 | -2.5% | 40,000 |
| 2000/04/26 | 1,200 | 1,220 | 1,180 | 1,220 | +80 | +7% | 95,000 |
| 2000/04/25 | 1,092 | 1,140 | 1,060 | 1,140 | -58 | -4.8% | 80,000 |
| 2000/04/24 | 1,240 | 1,240 | 1,198 | 1,198 | -44 | -3.5% | 165,000 |
| 2000/04/21 | 1,160 | 1,242 | 1,160 | 1,242 | +200 | +19.2% | 165,000 |
| 2000/04/20 | 1,038 | 1,042 | 1,038 | 1,042 | +100 | +10.6% | 60,000 |
| 2000/04/19 | 902 | 942 | 902 | 942 | +100 | +11.9% | 105,000 |
| 2000/04/18 | 966 | 986 | 842 | 842 | -100 | -10.6% | 195,000 |
| 2000/04/17 | 942 | 942 | 942 | 942 | -200 | -17.5% | 85,000 |
| 2000/04/14 | 1,098 | 1,200 | 1,082 | 1,142 | -96 | -7.8% | 165,000 |
| 2000/04/13 | 1,320 | 1,320 | 1,142 | 1,238 | -102 | -7.6% | 65,000 |
| 2000/04/12 | 1,400 | 1,400 | 1,340 | 1,340 | -100 | -6.9% | 30,000 |
| 2000/04/11 | 1,460 | 1,460 | 1,420 | 1,440 | -100 | -6.5% | 60,000 |
| 2000/04/10 | 1,540 | 1,600 | 1,502 | 1,540 | +120 | +8.5% | 135,000 |
| 2000/04/07 | 1,220 | 1,420 | 1,220 | 1,420 | +200 | +16.4% | 175,000 |
| 2000/04/06 | 1,312 | 1,360 | 1,220 | 1,220 | -72 | -5.6% | 100,000 |
| 2000/04/05 | 1,270 | 1,292 | 1,160 | 1,292 | +20 | +1.6% | 120,000 |
| 2000/04/04 | 1,408 | 1,410 | 1,272 | 1,272 | -198 | -13.5% | 145,000 |
| 2000/04/03 | 1,500 | 1,580 | 1,400 | 1,470 | -110 | -7% | 100,000 |
| 2000/03/31 | 1,680 | 1,700 | 1,580 | 1,580 | -200 | -11.2% | 110,000 |
| 2000/03/30 | 1,720 | 1,840 | 1,720 | 1,780 | +80 | +4.7% | 90,000 |
| 2000/03/29 | 1,502 | 1,700 | 1,502 | 1,700 | +200 | +13.3% | 85,000 |
| 2000/03/28 | 1,470 | 1,500 | 1,340 | 1,500 | -2 | -0.1% | 135,000 |
| 2000/03/27 | 1,698 | 1,698 | 1,502 | 1,502 | -198 | -11.6% | 95,000 |
| 2000/03/24 | 1,812 | 1,812 | 1,700 | 1,700 | -102 | -5.7% | 35,000 |
| 2000/03/23 | 1,918 | 1,918 | 1,802 | 1,802 | -38 | -2.1% | 55,000 |
| 2000/03/22 | 1,920 | 1,922 | 1,840 | 1,840 | ±0 | ±0% | 100,000 |
| 2000/03/21 | 1,900 | 1,980 | 1,840 | 1,840 | -160 | -8% | 60,000 |
| 2000/03/17 | 2,220 | 2,240 | 1,960 | 2,000 | -40 | -2% | 125,000 |
| 2000/03/16 | 1,880 | 2,040 | 1,880 | 2,040 | +200 | +10.9% | 240,000 |
| 2000/03/15 | 1,600 | 1,840 | 1,600 | 1,840 | +200 | +12.2% | 185,000 |
| 2000/03/14 | 1,656 | 1,740 | 1,640 | 1,640 | -156 | -8.7% | 255,000 |
| 2000/03/13 | 1,802 | 1,806 | 1,796 | 1,796 | -200 | -10% | 155,000 |
| 2000/03/10 | 2,340 | 2,340 | 1,996 | 1,996 | -224 | -10.1% | 220,000 |
| 2000/03/09 | 2,300 | 2,520 | 2,180 | 2,220 | +80 | +3.7% | 290,000 |
| 2000/03/08 | 1,936 | 2,140 | 1,860 | 2,140 | +200 | +10.3% | 160,000 |
| 2000/03/07 | 1,840 | 1,940 | 1,780 | 1,940 | -40 | -2% | 225,000 |
| 2000/03/06 | 2,240 | 2,340 | 1,940 | 1,980 | -180 | -8.3% | 160,000 |
| 2000/03/03 | 2,160 | 2,160 | 1,940 | 2,160 | ±0 | ±0% | 235,000 |
| 2000/03/02 | 2,300 | 2,300 | 2,140 | 2,160 | -140 | -6.1% | 205,000 |
| 2000/03/01 | 2,560 | 2,600 | 2,300 | 2,300 | -180 | -7.3% | 375,000 |
| 2000/02/29 | 2,600 | 2,600 | 2,480 | 2,480 | -40 | -1.6% | 125,000 |
| 2000/02/28 | 2,680 | 2,680 | 2,520 | 2,520 | -240 | -8.7% | 145,000 |
| 2000/02/25 | 2,820 | 2,840 | 2,680 | 2,760 | -40 | -1.4% | 280,000 |
6201～
6250
件表示中 / 6258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 | 145,700円 | +13.9% | +14.5% | 4.12% | 12.83倍 | 2.02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 |
| Ｓｐｅｅｅ | 328,000円 | +4.0% | - | 0.00% | - | 4.65倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＩＤＨＤ | 236,500円 | +6.1% | +3.8% | 2.96% | 16.51倍 | 2.94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 |
| ＮＳＷ | 263,600円 | +1.9% | -16.7% | 3.22% | 11.09倍 | 1.11倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| トヨクモ | 351,500円 | +46.2% | +20.5% | 0.57% | 35.01倍 | 10.94倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
