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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,369 | 1,390 | 1,293 | 1,322 | -17 | -1.3% | 121,800 |
| 2024/08/08 | 1,389 | 1,415 | 1,324 | 1,339 | -31 | -2.3% | 168,000 |
| 2024/08/07 | 1,336 | 1,390 | 1,322 | 1,370 | +11 | +0.8% | 81,500 |
| 2024/08/06 | 1,399 | 1,414 | 1,329 | 1,359 | +194 | +16.7% | 133,000 |
| 2024/08/05 | 1,307 | 1,345 | 1,150 | 1,165 | -232 | -16.6% | 173,200 |
| 2024/08/02 | 1,436 | 1,440 | 1,392 | 1,397 | -89 | -6% | 100,400 |
| 2024/08/01 | 1,510 | 1,523 | 1,486 | 1,486 | -24 | -1.6% | 72,700 |
| 2024/07/31 | 1,470 | 1,510 | 1,460 | 1,510 | +16 | +1.1% | 48,700 |
| 2024/07/30 | 1,488 | 1,514 | 1,488 | 1,494 | +6 | +0.4% | 51,700 |
| 2024/07/29 | 1,476 | 1,489 | 1,460 | 1,488 | +24 | +1.6% | 69,600 |
| 2024/07/26 | 1,479 | 1,492 | 1,453 | 1,464 | -19 | -1.3% | 52,700 |
| 2024/07/25 | 1,476 | 1,490 | 1,465 | 1,483 | -10 | -0.7% | 97,600 |
| 2024/07/24 | 1,506 | 1,513 | 1,490 | 1,493 | -15 | -1% | 41,500 |
| 2024/07/23 | 1,489 | 1,511 | 1,489 | 1,508 | +28 | +1.9% | 38,200 |
| 2024/07/22 | 1,511 | 1,512 | 1,478 | 1,480 | -44 | -2.9% | 43,700 |
| 2024/07/19 | 1,505 | 1,527 | 1,503 | 1,524 | +26 | +1.7% | 41,300 |
| 2024/07/18 | 1,500 | 1,519 | 1,494 | 1,498 | -14 | -0.9% | 23,700 |
| 2024/07/17 | 1,525 | 1,529 | 1,503 | 1,512 | -8 | -0.5% | 27,500 |
| 2024/07/16 | 1,500 | 1,520 | 1,500 | 1,520 | +19 | +1.3% | 65,900 |
| 2024/07/12 | 1,502 | 1,529 | 1,496 | 1,501 | +8 | +0.5% | 55,500 |
| 2024/07/11 | 1,515 | 1,515 | 1,490 | 1,493 | -9 | -0.6% | 64,100 |
| 2024/07/10 | 1,531 | 1,548 | 1,499 | 1,502 | -37 | -2.4% | 65,700 |
| 2024/07/09 | 1,510 | 1,545 | 1,509 | 1,539 | +28 | +1.9% | 78,100 |
| 2024/07/08 | 1,515 | 1,515 | 1,495 | 1,511 | +8 | +0.5% | 57,000 |
| 2024/07/05 | 1,500 | 1,517 | 1,498 | 1,503 | +3 | +0.2% | 38,300 |
| 2024/07/04 | 1,518 | 1,532 | 1,500 | 1,500 | -14 | -0.9% | 52,700 |
| 2024/07/03 | 1,505 | 1,534 | 1,505 | 1,514 | +10 | +0.7% | 87,100 |
| 2024/07/02 | 1,458 | 1,510 | 1,458 | 1,504 | +52 | +3.6% | 92,300 |
| 2024/07/01 | 1,463 | 1,473 | 1,449 | 1,452 | +13 | +0.9% | 79,900 |
| 2024/06/28 | 1,463 | 1,463 | 1,431 | 1,439 | -14 | -1% | 65,900 |
| 2024/06/27 | 1,443 | 1,470 | 1,430 | 1,453 | +3 | +0.2% | 112,600 |
| 2024/06/26 | 1,427 | 1,452 | 1,410 | 1,450 | +37 | +2.6% | 130,300 |
| 2024/06/25 | 1,400 | 1,427 | 1,396 | 1,413 | +28 | +2% | 155,400 |
| 2024/06/24 | 1,401 | 1,401 | 1,379 | 1,385 | +2 | +0.1% | 78,700 |
| 2024/06/21 | 1,415 | 1,420 | 1,383 | 1,383 | -32 | -2.3% | 77,800 |
| 2024/06/20 | 1,400 | 1,415 | 1,382 | 1,415 | +15 | +1.1% | 131,800 |
| 2024/06/19 | 1,400 | 1,417 | 1,396 | 1,400 | -5 | -0.4% | 74,300 |
| 2024/06/18 | 1,403 | 1,425 | 1,394 | 1,405 | +5 | +0.4% | 124,700 |
| 2024/06/17 | 1,380 | 1,403 | 1,377 | 1,400 | ±0 | ±0% | 77,600 |
| 2024/06/14 | 1,400 | 1,420 | 1,393 | 1,400 | -3 | -0.2% | 129,700 |
| 2024/06/13 | 1,418 | 1,419 | 1,403 | 1,403 | -12 | -0.8% | 35,300 |
| 2024/06/12 | 1,416 | 1,420 | 1,402 | 1,415 | ±0 | ±0% | 34,400 |
| 2024/06/11 | 1,412 | 1,423 | 1,404 | 1,415 | +10 | +0.7% | 35,900 |
| 2024/06/10 | 1,405 | 1,422 | 1,397 | 1,405 | -3 | -0.2% | 63,500 |
| 2024/06/07 | 1,382 | 1,410 | 1,382 | 1,408 | +16 | +1.1% | 62,600 |
| 2024/06/06 | 1,391 | 1,400 | 1,383 | 1,392 | +13 | +0.9% | 65,200 |
| 2024/06/05 | 1,388 | 1,404 | 1,377 | 1,379 | -20 | -1.4% | 61,800 |
| 2024/06/04 | 1,385 | 1,415 | 1,380 | 1,399 | +9 | +0.6% | 96,600 |
| 2024/06/03 | 1,395 | 1,395 | 1,362 | 1,390 | +3 | +0.2% | 69,300 |
| 2024/05/31 | 1,370 | 1,390 | 1,366 | 1,387 | +26 | +1.9% | 92,000 |
251～
300
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 | 148,000円 | +13.9% | +14.5% | 4.05% | 13.04倍 | 2.05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 | 380,500円 | +9.8% | +10.1% | 0.79% | 19.06倍 | 5.05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 | 75,300円 | +9.0% | -49.3% | 0.27% | 49.70倍 | 2.78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 | 238,300円 | +6.1% | +3.8% | 2.94% | 16.63倍 | 2.95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 | 170,400円 | +9.0% | +10.3% | 2.41% | 10.60倍 | 5.73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
