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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,448 | 1,453 | 1,439 | 1,443 | ±0 | ±0% | 14,400 |
| 2025/01/30 | 1,441 | 1,455 | 1,439 | 1,443 | -9 | -0.6% | 20,400 |
| 2025/01/29 | 1,458 | 1,469 | 1,450 | 1,452 | -6 | -0.4% | 36,300 |
| 2025/01/28 | 1,426 | 1,470 | 1,426 | 1,458 | +27 | +1.9% | 54,800 |
| 2025/01/27 | 1,436 | 1,438 | 1,427 | 1,431 | +5 | +0.4% | 19,900 |
| 2025/01/24 | 1,424 | 1,438 | 1,421 | 1,426 | +5 | +0.4% | 23,700 |
| 2025/01/23 | 1,412 | 1,421 | 1,397 | 1,421 | +12 | +0.9% | 47,000 |
| 2025/01/22 | 1,401 | 1,414 | 1,401 | 1,409 | +9 | +0.6% | 17,900 |
| 2025/01/21 | 1,400 | 1,404 | 1,389 | 1,400 | ±0 | ±0% | 32,700 |
| 2025/01/20 | 1,391 | 1,412 | 1,391 | 1,400 | +8 | +0.6% | 18,200 |
| 2025/01/17 | 1,396 | 1,400 | 1,387 | 1,392 | -7 | -0.5% | 35,800 |
| 2025/01/16 | 1,406 | 1,426 | 1,398 | 1,399 | -7 | -0.5% | 30,700 |
| 2025/01/15 | 1,398 | 1,413 | 1,398 | 1,406 | +4 | +0.3% | 33,300 |
| 2025/01/14 | 1,415 | 1,415 | 1,394 | 1,402 | -13 | -0.9% | 38,400 |
| 2025/01/10 | 1,405 | 1,421 | 1,400 | 1,415 | +7 | +0.5% | 39,600 |
| 2025/01/09 | 1,419 | 1,423 | 1,407 | 1,408 | -7 | -0.5% | 36,500 |
| 2025/01/08 | 1,422 | 1,422 | 1,406 | 1,415 | -10 | -0.7% | 60,500 |
| 2025/01/07 | 1,425 | 1,433 | 1,418 | 1,425 | ±0 | ±0% | 25,700 |
| 2025/01/06 | 1,427 | 1,435 | 1,420 | 1,425 | -2 | -0.1% | 40,100 |
| 2024/12/30 | 1,432 | 1,440 | 1,427 | 1,427 | -4 | -0.3% | 15,100 |
| 2024/12/27 | 1,423 | 1,431 | 1,418 | 1,431 | -1 | -0.1% | 25,700 |
| 2024/12/26 | 1,426 | 1,432 | 1,414 | 1,432 | +6 | +0.4% | 29,200 |
| 2024/12/25 | 1,442 | 1,442 | 1,410 | 1,426 | +5 | +0.4% | 50,900 |
| 2024/12/24 | 1,446 | 1,446 | 1,421 | 1,421 | -23 | -1.6% | 26,000 |
| 2024/12/23 | 1,440 | 1,450 | 1,438 | 1,444 | +4 | +0.3% | 24,300 |
| 2024/12/20 | 1,462 | 1,464 | 1,435 | 1,440 | -24 | -1.6% | 48,100 |
| 2024/12/19 | 1,432 | 1,472 | 1,420 | 1,464 | +20 | +1.4% | 35,600 |
| 2024/12/18 | 1,442 | 1,456 | 1,434 | 1,444 | -20 | -1.4% | 45,400 |
| 2024/12/17 | 1,470 | 1,472 | 1,460 | 1,464 | -6 | -0.4% | 26,700 |
| 2024/12/16 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 25,700 |
| 2024/12/13 | 1,455 | 1,485 | 1,455 | 1,480 | +9 | +0.6% | 41,100 |
| 2024/12/12 | 1,468 | 1,484 | 1,462 | 1,471 | +13 | +0.9% | 72,800 |
| 2024/12/11 | 1,443 | 1,464 | 1,443 | 1,458 | +15 | +1% | 37,500 |
| 2024/12/10 | 1,471 | 1,472 | 1,430 | 1,443 | -12 | -0.8% | 66,000 |
| 2024/12/09 | 1,433 | 1,457 | 1,433 | 1,455 | +30 | +2.1% | 48,300 |
| 2024/12/06 | 1,405 | 1,430 | 1,402 | 1,425 | +20 | +1.4% | 33,500 |
| 2024/12/05 | 1,406 | 1,419 | 1,402 | 1,405 | +1 | +0.1% | 51,400 |
| 2024/12/04 | 1,400 | 1,410 | 1,398 | 1,404 | -3 | -0.2% | 31,000 |
| 2024/12/03 | 1,400 | 1,415 | 1,396 | 1,407 | +7 | +0.5% | 32,000 |
| 2024/12/02 | 1,412 | 1,412 | 1,397 | 1,400 | -12 | -0.8% | 44,500 |
| 2024/11/29 | 1,409 | 1,423 | 1,409 | 1,412 | +1 | +0.1% | 23,800 |
| 2024/11/28 | 1,417 | 1,422 | 1,404 | 1,411 | -7 | -0.5% | 25,700 |
| 2024/11/27 | 1,414 | 1,418 | 1,403 | 1,418 | +2 | +0.1% | 26,200 |
| 2024/11/26 | 1,407 | 1,424 | 1,406 | 1,416 | +9 | +0.6% | 27,300 |
| 2024/11/25 | 1,419 | 1,425 | 1,407 | 1,407 | -2 | -0.1% | 31,800 |
| 2024/11/22 | 1,405 | 1,412 | 1,400 | 1,409 | +9 | +0.6% | 27,400 |
| 2024/11/21 | 1,394 | 1,405 | 1,394 | 1,400 | +6 | +0.4% | 20,400 |
| 2024/11/20 | 1,408 | 1,408 | 1,393 | 1,394 | -14 | -1% | 28,700 |
| 2024/11/19 | 1,412 | 1,417 | 1,400 | 1,408 | +3 | +0.2% | 21,900 |
| 2024/11/18 | 1,401 | 1,423 | 1,400 | 1,405 | -3 | -0.2% | 22,900 |
101～
150
件表示中 / 6220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 | 148,700円 | +13.9% | +14.5% | 4.03% | 13.10倍 | 2.06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 |
| アルファポリス | 151,300円 | +17.5% | +14.6% | 1.59% | 19.12倍 | 3.21倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| 学研ＨＤ | 92,700円 | +7.8% | +4.3% | 2.80% | 10.97倍 | 0.73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 |
| ワンキャリア | 227,200円 | +37.5% | +43.1% | 0.62% | 31.21倍 | 10.10倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＩＤＨＤ | 235,000円 | +6.1% | +3.8% | 2.98% | 16.38倍 | 2.91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
