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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 1,420 | 1,428 | 1,397 | 1,408 | +8 | +0.6% | 15,400 |
| 2024/11/14 | 1,391 | 1,446 | 1,385 | 1,400 | +19 | +1.4% | 69,300 |
| 2024/11/13 | 1,392 | 1,406 | 1,376 | 1,381 | -2 | -0.1% | 44,200 |
| 2024/11/12 | 1,380 | 1,399 | 1,380 | 1,383 | +9 | +0.7% | 44,800 |
| 2024/11/11 | 1,374 | 1,375 | 1,364 | 1,374 | -5 | -0.4% | 23,500 |
| 2024/11/08 | 1,400 | 1,409 | 1,379 | 1,379 | +2 | +0.1% | 36,400 |
| 2024/11/07 | 1,389 | 1,403 | 1,372 | 1,377 | -14 | -1% | 40,200 |
| 2024/11/06 | 1,377 | 1,399 | 1,358 | 1,391 | +21 | +1.5% | 52,500 |
| 2024/11/05 | 1,378 | 1,380 | 1,355 | 1,370 | -6 | -0.4% | 33,000 |
| 2024/11/01 | 1,367 | 1,383 | 1,349 | 1,376 | +9 | +0.7% | 40,400 |
| 2024/10/31 | 1,370 | 1,374 | 1,344 | 1,367 | -8 | -0.6% | 36,500 |
| 2024/10/30 | 1,362 | 1,384 | 1,349 | 1,375 | +8 | +0.6% | 227,500 |
| 2024/10/29 | 1,376 | 1,378 | 1,361 | 1,367 | -17 | -1.2% | 39,300 |
| 2024/10/28 | 1,355 | 1,389 | 1,355 | 1,384 | +35 | +2.6% | 29,900 |
| 2024/10/25 | 1,350 | 1,362 | 1,345 | 1,349 | +15 | +1.1% | 61,400 |
| 2024/10/24 | 1,313 | 1,339 | 1,312 | 1,334 | +10 | +0.8% | 70,100 |
| 2024/10/23 | 1,317 | 1,329 | 1,310 | 1,324 | +7 | +0.5% | 54,600 |
| 2024/10/22 | 1,344 | 1,344 | 1,311 | 1,317 | -27 | -2% | 72,600 |
| 2024/10/21 | 1,360 | 1,360 | 1,340 | 1,344 | -16 | -1.2% | 31,900 |
| 2024/10/18 | 1,385 | 1,385 | 1,360 | 1,360 | -20 | -1.4% | 20,800 |
| 2024/10/17 | 1,410 | 1,410 | 1,380 | 1,380 | -12 | -0.9% | 25,800 |
| 2024/10/16 | 1,394 | 1,407 | 1,388 | 1,392 | -4 | -0.3% | 38,100 |
| 2024/10/15 | 1,387 | 1,404 | 1,381 | 1,396 | +13 | +0.9% | 55,200 |
| 2024/10/11 | 1,384 | 1,386 | 1,374 | 1,383 | +6 | +0.4% | 44,200 |
| 2024/10/10 | 1,400 | 1,400 | 1,369 | 1,377 | -23 | -1.6% | 24,900 |
| 2024/10/09 | 1,394 | 1,406 | 1,388 | 1,400 | +13 | +0.9% | 39,100 |
| 2024/10/08 | 1,389 | 1,394 | 1,381 | 1,387 | -22 | -1.6% | 48,300 |
| 2024/10/07 | 1,410 | 1,420 | 1,395 | 1,409 | +17 | +1.2% | 45,500 |
| 2024/10/04 | 1,371 | 1,401 | 1,371 | 1,392 | +21 | +1.5% | 43,800 |
| 2024/10/03 | 1,383 | 1,394 | 1,366 | 1,371 | +18 | +1.3% | 24,700 |
| 2024/10/02 | 1,364 | 1,367 | 1,341 | 1,353 | -25 | -1.8% | 45,600 |
| 2024/10/01 | 1,377 | 1,396 | 1,365 | 1,378 | +2 | +0.1% | 20,900 |
| 2024/09/30 | 1,368 | 1,398 | 1,368 | 1,376 | -22 | -1.6% | 95,400 |
| 2024/09/27 | 1,403 | 1,406 | 1,388 | 1,398 | -7 | -0.5% | 69,700 |
| 2024/09/26 | 1,403 | 1,405 | 1,383 | 1,405 | +11 | +0.8% | 73,100 |
| 2024/09/25 | 1,399 | 1,403 | 1,392 | 1,394 | -1 | -0.1% | 29,500 |
| 2024/09/24 | 1,389 | 1,407 | 1,379 | 1,395 | +21 | +1.5% | 101,200 |
| 2024/09/20 | 1,390 | 1,394 | 1,371 | 1,374 | -10 | -0.7% | 52,100 |
| 2024/09/19 | 1,404 | 1,404 | 1,379 | 1,384 | +5 | +0.4% | 48,800 |
| 2024/09/18 | 1,390 | 1,394 | 1,363 | 1,379 | +5 | +0.4% | 52,700 |
| 2024/09/17 | 1,365 | 1,379 | 1,345 | 1,374 | +29 | +2.2% | 49,800 |
| 2024/09/13 | 1,348 | 1,350 | 1,337 | 1,345 | -2 | -0.1% | 43,600 |
| 2024/09/12 | 1,333 | 1,349 | 1,323 | 1,347 | +43 | +3.3% | 41,200 |
| 2024/09/11 | 1,318 | 1,345 | 1,296 | 1,304 | -26 | -2% | 85,200 |
| 2024/09/10 | 1,319 | 1,338 | 1,318 | 1,330 | +10 | +0.8% | 34,300 |
| 2024/09/09 | 1,303 | 1,320 | 1,296 | 1,320 | +3 | +0.2% | 38,200 |
| 2024/09/06 | 1,329 | 1,338 | 1,305 | 1,317 | +6 | +0.5% | 38,600 |
| 2024/09/05 | 1,303 | 1,347 | 1,301 | 1,311 | -3 | -0.2% | 45,300 |
| 2024/09/04 | 1,326 | 1,343 | 1,310 | 1,314 | -46 | -3.4% | 65,300 |
| 2024/09/03 | 1,346 | 1,370 | 1,345 | 1,360 | +12 | +0.9% | 62,200 |
151～
200
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
