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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,080 | 1,107 | 1,073 | 1,103 | +16 | +1.5% | 242,800 |
2023/09/21 | 1,088 | 1,095 | 1,079 | 1,087 | -3 | -0.3% | 76,100 |
2023/09/20 | 1,109 | 1,117 | 1,080 | 1,090 | -19 | -1.7% | 117,600 |
2023/09/19 | 1,095 | 1,109 | 1,087 | 1,109 | +44 | +4.1% | 444,200 |
2023/09/15 | 1,067 | 1,069 | 1,054 | 1,065 | +6 | +0.6% | 47,100 |
2023/09/14 | 1,072 | 1,076 | 1,055 | 1,059 | -12 | -1.1% | 64,700 |
2023/09/13 | 1,080 | 1,087 | 1,062 | 1,071 | -2 | -0.2% | 60,200 |
2023/09/12 | 1,070 | 1,077 | 1,070 | 1,073 | +4 | +0.4% | 25,300 |
2023/09/11 | 1,077 | 1,082 | 1,061 | 1,069 | -3 | -0.3% | 39,500 |
2023/09/08 | 1,082 | 1,090 | 1,071 | 1,072 | -13 | -1.2% | 63,600 |
2023/09/07 | 1,089 | 1,103 | 1,082 | 1,085 | -4 | -0.4% | 57,700 |
2023/09/06 | 1,088 | 1,092 | 1,075 | 1,089 | +1 | +0.1% | 78,900 |
2023/09/05 | 1,089 | 1,090 | 1,069 | 1,088 | +4 | +0.4% | 64,700 |
2023/09/04 | 1,067 | 1,084 | 1,067 | 1,084 | +19 | +1.8% | 61,800 |
2023/09/01 | 1,060 | 1,067 | 1,055 | 1,065 | +6 | +0.6% | 58,300 |
2023/08/31 | 1,053 | 1,063 | 1,053 | 1,059 | +6 | +0.6% | 55,300 |
2023/08/30 | 1,059 | 1,059 | 1,043 | 1,053 | +1 | +0.1% | 50,500 |
2023/08/29 | 1,052 | 1,055 | 1,045 | 1,052 | +3 | +0.3% | 43,200 |
2023/08/28 | 1,052 | 1,054 | 1,037 | 1,049 | +6 | +0.6% | 49,900 |
2023/08/25 | 1,045 | 1,053 | 1,032 | 1,043 | -10 | -0.9% | 100,800 |
2023/08/24 | 1,052 | 1,068 | 1,046 | 1,053 | +3 | +0.3% | 47,400 |
2023/08/23 | 1,061 | 1,061 | 1,046 | 1,050 | -20 | -1.9% | 86,700 |
2023/08/22 | 1,094 | 1,094 | 1,068 | 1,070 | -9 | -0.8% | 82,900 |
2023/08/21 | 1,093 | 1,094 | 1,079 | 1,079 | -4 | -0.4% | 67,800 |
2023/08/18 | 1,097 | 1,097 | 1,076 | 1,083 | -15 | -1.4% | 79,800 |
2023/08/17 | 1,105 | 1,110 | 1,086 | 1,098 | -4 | -0.4% | 103,000 |
2023/08/16 | 1,097 | 1,141 | 1,089 | 1,102 | +3 | +0.3% | 671,900 |
2023/08/15 | 1,098 | 1,109 | 1,092 | 1,099 | -1 | -0.1% | 73,500 |
2023/08/14 | 1,069 | 1,108 | 1,063 | 1,100 | +57 | +5.5% | 349,700 |
2023/08/10 | 1,050 | 1,051 | 1,014 | 1,043 | -27 | -2.5% | 202,400 |
2023/08/09 | 1,080 | 1,084 | 1,070 | 1,070 | -15 | -1.4% | 83,900 |
2023/08/08 | 1,098 | 1,099 | 1,081 | 1,085 | -6 | -0.5% | 63,100 |
2023/08/07 | 1,082 | 1,096 | 1,076 | 1,091 | ±0 | ±0% | 49,100 |
2023/08/04 | 1,095 | 1,102 | 1,088 | 1,091 | ±0 | ±0% | 51,300 |
2023/08/03 | 1,098 | 1,099 | 1,085 | 1,091 | -8 | -0.7% | 95,200 |
2023/08/02 | 1,099 | 1,104 | 1,093 | 1,099 | -6 | -0.5% | 71,700 |
2023/08/01 | 1,101 | 1,111 | 1,097 | 1,105 | +5 | +0.5% | 128,900 |
2023/07/31 | 1,100 | 1,110 | 1,096 | 1,100 | +4 | +0.4% | 131,800 |
2023/07/28 | 1,080 | 1,098 | 1,072 | 1,096 | +3 | +0.3% | 109,700 |
2023/07/27 | 1,087 | 1,095 | 1,087 | 1,093 | -1 | -0.1% | 28,200 |
2023/07/26 | 1,096 | 1,099 | 1,087 | 1,094 | -2 | -0.2% | 20,500 |
2023/07/25 | 1,099 | 1,107 | 1,088 | 1,096 | -2 | -0.2% | 101,600 |
2023/07/24 | 1,100 | 1,100 | 1,087 | 1,098 | -1 | -0.1% | 76,300 |
2023/07/21 | 1,066 | 1,104 | 1,061 | 1,099 | +28 | +2.6% | 172,000 |
2023/07/20 | 1,094 | 1,094 | 1,066 | 1,071 | -18 | -1.7% | 97,400 |
2023/07/19 | 1,093 | 1,094 | 1,084 | 1,089 | +2 | +0.2% | 36,400 |
2023/07/18 | 1,077 | 1,089 | 1,077 | 1,087 | +10 | +0.9% | 45,700 |
2023/07/14 | 1,097 | 1,099 | 1,072 | 1,077 | -15 | -1.4% | 91,500 |
2023/07/13 | 1,080 | 1,095 | 1,080 | 1,092 | +12 | +1.1% | 43,200 |
2023/07/12 | 1,098 | 1,099 | 1,080 | 1,080 | -7 | -0.6% | 55,200 |
151~
200
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