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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,530 | 1,555 | 1,517 | 1,548 | +25 | +1.6% | 48,100 |
| 2025/06/06 | 1,522 | 1,540 | 1,515 | 1,523 | +15 | +1% | 49,700 |
| 2025/06/05 | 1,512 | 1,534 | 1,503 | 1,508 | -10 | -0.7% | 37,200 |
| 2025/06/04 | 1,489 | 1,523 | 1,489 | 1,518 | +34 | +2.3% | 52,200 |
| 2025/06/03 | 1,490 | 1,492 | 1,473 | 1,484 | -4 | -0.3% | 31,600 |
| 2025/06/02 | 1,483 | 1,509 | 1,480 | 1,488 | +5 | +0.3% | 46,900 |
| 2025/05/30 | 1,475 | 1,492 | 1,461 | 1,483 | +6 | +0.4% | 33,300 |
| 2025/05/29 | 1,478 | 1,488 | 1,467 | 1,477 | +14 | +1% | 34,100 |
| 2025/05/28 | 1,477 | 1,477 | 1,457 | 1,463 | +4 | +0.3% | 27,500 |
| 2025/05/27 | 1,474 | 1,479 | 1,459 | 1,459 | -13 | -0.9% | 33,200 |
| 2025/05/26 | 1,454 | 1,479 | 1,453 | 1,472 | +48 | +3.4% | 52,200 |
| 2025/05/23 | 1,435 | 1,435 | 1,423 | 1,424 | +5 | +0.4% | 29,200 |
| 2025/05/22 | 1,410 | 1,421 | 1,405 | 1,419 | +7 | +0.5% | 26,300 |
| 2025/05/21 | 1,420 | 1,424 | 1,409 | 1,412 | +4 | +0.3% | 29,400 |
| 2025/05/20 | 1,425 | 1,430 | 1,406 | 1,408 | -8 | -0.6% | 42,800 |
| 2025/05/19 | 1,431 | 1,440 | 1,416 | 1,416 | -4 | -0.3% | 43,400 |
| 2025/05/16 | 1,415 | 1,427 | 1,410 | 1,420 | +2 | +0.1% | 42,200 |
| 2025/05/15 | 1,470 | 1,470 | 1,418 | 1,418 | -58 | -3.9% | 75,900 |
| 2025/05/14 | 1,549 | 1,549 | 1,461 | 1,476 | -99 | -6.3% | 132,000 |
| 2025/05/13 | 1,585 | 1,597 | 1,573 | 1,575 | -6 | -0.4% | 48,800 |
| 2025/05/12 | 1,574 | 1,583 | 1,562 | 1,581 | +7 | +0.4% | 47,800 |
| 2025/05/09 | 1,548 | 1,597 | 1,548 | 1,574 | +26 | +1.7% | 127,200 |
| 2025/05/08 | 1,525 | 1,560 | 1,525 | 1,548 | +21 | +1.4% | 47,700 |
| 2025/05/07 | 1,486 | 1,565 | 1,486 | 1,527 | +38 | +2.6% | 96,400 |
| 2025/05/02 | 1,476 | 1,495 | 1,467 | 1,489 | +8 | +0.5% | 35,100 |
| 2025/05/01 | 1,478 | 1,489 | 1,471 | 1,481 | +3 | +0.2% | 33,600 |
| 2025/04/30 | 1,483 | 1,484 | 1,454 | 1,478 | -6 | -0.4% | 54,900 |
| 2025/04/28 | 1,498 | 1,507 | 1,484 | 1,484 | -2 | -0.1% | 91,800 |
| 2025/04/25 | 1,501 | 1,506 | 1,481 | 1,486 | -5 | -0.3% | 38,500 |
| 2025/04/24 | 1,508 | 1,508 | 1,483 | 1,491 | -13 | -0.9% | 25,600 |
| 2025/04/23 | 1,510 | 1,510 | 1,498 | 1,504 | +8 | +0.5% | 38,300 |
| 2025/04/22 | 1,502 | 1,516 | 1,487 | 1,496 | +3 | +0.2% | 44,600 |
| 2025/04/21 | 1,495 | 1,507 | 1,484 | 1,493 | +4 | +0.3% | 30,800 |
| 2025/04/18 | 1,445 | 1,492 | 1,445 | 1,489 | +48 | +3.3% | 33,900 |
| 2025/04/17 | 1,429 | 1,443 | 1,424 | 1,441 | +11 | +0.8% | 48,700 |
| 2025/04/16 | 1,424 | 1,434 | 1,413 | 1,430 | +24 | +1.7% | 44,200 |
| 2025/04/15 | 1,432 | 1,440 | 1,406 | 1,406 | -11 | -0.8% | 44,500 |
| 2025/04/14 | 1,430 | 1,440 | 1,416 | 1,417 | +8 | +0.6% | 20,700 |
| 2025/04/11 | 1,404 | 1,411 | 1,379 | 1,409 | -9 | -0.6% | 41,700 |
| 2025/04/10 | 1,443 | 1,443 | 1,403 | 1,418 | +58 | +4.3% | 33,600 |
| 2025/04/09 | 1,355 | 1,377 | 1,346 | 1,360 | -25 | -1.8% | 81,000 |
| 2025/04/08 | 1,378 | 1,413 | 1,372 | 1,385 | +51 | +3.8% | 86,900 |
| 2025/04/07 | 1,292 | 1,364 | 1,258 | 1,334 | -59 | -4.2% | 162,600 |
| 2025/04/04 | 1,429 | 1,436 | 1,372 | 1,393 | -66 | -4.5% | 84,900 |
| 2025/04/03 | 1,428 | 1,459 | 1,417 | 1,459 | +1 | +0.1% | 56,200 |
| 2025/04/02 | 1,492 | 1,492 | 1,457 | 1,458 | -13 | -0.9% | 40,200 |
| 2025/04/01 | 1,495 | 1,503 | 1,471 | 1,471 | -14 | -0.9% | 49,800 |
| 2025/03/31 | 1,512 | 1,519 | 1,483 | 1,485 | -49 | -3.2% | 74,600 |
| 2025/03/28 | 1,540 | 1,572 | 1,532 | 1,534 | -36 | -2.3% | 96,800 |
| 2025/03/27 | 1,553 | 1,570 | 1,547 | 1,570 | -4 | -0.3% | 76,100 |
51～
100
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
