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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,155 | 1,157 | 1,137 | 1,148 | +4 | +0.3% | 82,100 |
2023/12/05 | 1,184 | 1,184 | 1,144 | 1,144 | -35 | -3% | 70,900 |
2023/12/04 | 1,161 | 1,180 | 1,157 | 1,179 | +12 | +1% | 47,200 |
2023/12/01 | 1,170 | 1,185 | 1,163 | 1,167 | +3 | +0.3% | 53,500 |
2023/11/30 | 1,163 | 1,170 | 1,151 | 1,164 | +5 | +0.4% | 67,600 |
2023/11/29 | 1,136 | 1,161 | 1,126 | 1,159 | +15 | +1.3% | 66,800 |
2023/11/28 | 1,125 | 1,144 | 1,125 | 1,144 | +24 | +2.1% | 76,000 |
2023/11/27 | 1,120 | 1,124 | 1,109 | 1,120 | +7 | +0.6% | 46,100 |
2023/11/24 | 1,115 | 1,125 | 1,107 | 1,113 | -1 | -0.1% | 60,700 |
2023/11/22 | 1,072 | 1,116 | 1,068 | 1,114 | +42 | +3.9% | 100,600 |
2023/11/21 | 1,057 | 1,073 | 1,050 | 1,072 | +16 | +1.5% | 79,000 |
2023/11/20 | 1,073 | 1,073 | 1,054 | 1,056 | +1 | +0.1% | 78,400 |
2023/11/17 | 1,045 | 1,063 | 1,045 | 1,055 | +10 | +1% | 84,400 |
2023/11/16 | 1,045 | 1,050 | 1,039 | 1,045 | -7 | -0.7% | 31,000 |
2023/11/15 | 1,063 | 1,063 | 1,038 | 1,052 | ±0 | ±0% | 80,600 |
2023/11/14 | 1,077 | 1,081 | 1,050 | 1,052 | -21 | -2% | 124,800 |
2023/11/13 | 1,077 | 1,080 | 1,066 | 1,073 | -2 | -0.2% | 50,800 |
2023/11/10 | 1,059 | 1,076 | 1,053 | 1,075 | -1 | -0.1% | 56,800 |
2023/11/09 | 1,054 | 1,076 | 1,054 | 1,076 | +20 | +1.9% | 50,600 |
2023/11/08 | 1,065 | 1,068 | 1,052 | 1,056 | -6 | -0.6% | 47,900 |
2023/11/07 | 1,085 | 1,085 | 1,061 | 1,062 | -36 | -3.3% | 45,800 |
2023/11/06 | 1,093 | 1,103 | 1,084 | 1,098 | +22 | +2% | 60,400 |
2023/11/02 | 1,077 | 1,079 | 1,067 | 1,076 | -1 | -0.1% | 32,100 |
2023/11/01 | 1,070 | 1,079 | 1,059 | 1,077 | +23 | +2.2% | 72,700 |
2023/10/31 | 1,032 | 1,054 | 1,028 | 1,054 | +30 | +2.9% | 47,600 |
2023/10/30 | 1,048 | 1,060 | 1,020 | 1,024 | -35 | -3.3% | 105,900 |
2023/10/27 | 1,045 | 1,063 | 1,045 | 1,059 | +19 | +1.8% | 27,300 |
2023/10/26 | 1,049 | 1,054 | 1,039 | 1,040 | -15 | -1.4% | 34,300 |
2023/10/25 | 1,059 | 1,063 | 1,047 | 1,055 | +3 | +0.3% | 41,200 |
2023/10/24 | 1,044 | 1,060 | 1,020 | 1,052 | +6 | +0.6% | 75,000 |
2023/10/23 | 1,051 | 1,065 | 1,044 | 1,046 | -21 | -2% | 47,100 |
2023/10/20 | 1,055 | 1,070 | 1,054 | 1,067 | -3 | -0.3% | 49,000 |
2023/10/19 | 1,057 | 1,075 | 1,057 | 1,070 | -7 | -0.6% | 36,500 |
2023/10/18 | 1,067 | 1,079 | 1,059 | 1,077 | +12 | +1.1% | 38,500 |
2023/10/17 | 1,057 | 1,076 | 1,057 | 1,065 | +9 | +0.9% | 37,500 |
2023/10/16 | 1,074 | 1,074 | 1,052 | 1,056 | -18 | -1.7% | 39,900 |
2023/10/13 | 1,085 | 1,088 | 1,073 | 1,074 | -28 | -2.5% | 65,600 |
2023/10/12 | 1,089 | 1,102 | 1,079 | 1,102 | +13 | +1.2% | 70,100 |
2023/10/11 | 1,100 | 1,100 | 1,085 | 1,089 | -6 | -0.5% | 35,800 |
2023/10/10 | 1,086 | 1,097 | 1,086 | 1,095 | +7 | +0.6% | 39,100 |
2023/10/06 | 1,084 | 1,092 | 1,079 | 1,088 | +8 | +0.7% | 30,400 |
2023/10/05 | 1,066 | 1,082 | 1,066 | 1,080 | +14 | +1.3% | 46,400 |
2023/10/04 | 1,073 | 1,080 | 1,059 | 1,066 | -23 | -2.1% | 108,000 |
2023/10/03 | 1,107 | 1,107 | 1,082 | 1,089 | -18 | -1.6% | 44,800 |
2023/10/02 | 1,108 | 1,128 | 1,106 | 1,107 | +4 | +0.4% | 100,600 |
2023/09/29 | 1,114 | 1,126 | 1,094 | 1,103 | -22 | -2% | 98,800 |
2023/09/28 | 1,126 | 1,134 | 1,112 | 1,125 | +9 | +0.8% | 70,300 |
2023/09/27 | 1,090 | 1,117 | 1,080 | 1,116 | +11 | +1% | 91,000 |
2023/09/26 | 1,130 | 1,130 | 1,105 | 1,105 | -18 | -1.6% | 49,700 |
2023/09/25 | 1,106 | 1,124 | 1,106 | 1,123 | +20 | +1.8% | 91,600 |
101~
150
件表示中 / 5939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 | 139,600円 | +14.6% | +5.6% | 2.87% | 15.91倍 | 2.23倍 |
|
独立系SIベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
CACHD | 196,700円 | +1.9% | +2.6% | 4.07% | 12.92倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援(CRO)は撤退 |
CCT | 229,900円 | +31.0% | +35.9% | 0.00% | 23.81倍 | 12.22倍 |
|
DX支援とIT人材調達支援が2本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
エムアップHD | 109,000円 | +9.8% | +20.9% | 1.10% | 26.13倍 | 6.37倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ECやデジタルコンテンツ配信も |
エクサウィザー | 46,500円 | +52.0% | - | 0.00% | - | 8.19倍 |
|
AI・DX導入支援でコンサルから実装、運営まで行う。領域特化のAIソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム