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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 297 | 299 | 295 | 298 | +1 | +0.3% | 7,300 |
| 2010/06/14 | 297 | 300 | 296 | 297 | +1 | +0.3% | 8,100 |
| 2010/06/11 | 294 | 298 | 294 | 296 | +3 | +1% | 29,800 |
| 2010/06/10 | 287 | 294 | 287 | 293 | -2 | -0.7% | 15,500 |
| 2010/06/09 | 292 | 295 | 292 | 295 | +3 | +1% | 8,500 |
| 2010/06/08 | 295 | 295 | 290 | 292 | -3 | -1% | 3,700 |
| 2010/06/07 | 294 | 297 | 292 | 295 | -4 | -1.3% | 6,400 |
| 2010/06/04 | 299 | 300 | 295 | 299 | ±0 | ±0% | 7,200 |
| 2010/06/03 | 291 | 299 | 290 | 299 | +8 | +2.7% | 16,300 |
| 2010/06/02 | 288 | 291 | 287 | 291 | ±0 | ±0% | 4,500 |
| 2010/06/01 | 296 | 296 | 290 | 291 | -2 | -0.7% | 9,300 |
| 2010/05/31 | 292 | 293 | 287 | 293 | +4 | +1.4% | 6,700 |
| 2010/05/28 | 296 | 296 | 287 | 289 | +1 | +0.3% | 14,200 |
| 2010/05/27 | 286 | 290 | 285 | 288 | +1 | +0.3% | 11,700 |
| 2010/05/26 | 292 | 293 | 287 | 287 | -13 | -4.3% | 10,400 |
| 2010/05/25 | 291 | 300 | 287 | 300 | +9 | +3.1% | 25,100 |
| 2010/05/24 | 292 | 294 | 290 | 291 | +1 | +0.3% | 12,000 |
| 2010/05/21 | 295 | 299 | 290 | 290 | -14 | -4.6% | 24,400 |
| 2010/05/20 | 302 | 304 | 299 | 304 | -1 | -0.3% | 18,000 |
| 2010/05/19 | 300 | 305 | 299 | 305 | -2 | -0.7% | 19,300 |
| 2010/05/18 | 302 | 307 | 300 | 307 | +4 | +1.3% | 18,000 |
| 2010/05/17 | 307 | 307 | 302 | 303 | -6 | -1.9% | 12,600 |
| 2010/05/14 | 308 | 310 | 307 | 309 | -1 | -0.3% | 20,600 |
| 2010/05/13 | 310 | 315 | 308 | 310 | -3 | -1% | 11,800 |
| 2010/05/12 | 313 | 318 | 308 | 313 | +1 | +0.3% | 14,200 |
| 2010/05/11 | 315 | 319 | 308 | 312 | -3 | -1% | 13,800 |
| 2010/05/10 | 311 | 315 | 307 | 315 | +5 | +1.6% | 22,100 |
| 2010/05/07 | 310 | 315 | 307 | 310 | -20 | -6.1% | 31,600 |
| 2010/05/06 | 322 | 338 | 322 | 330 | -16 | -4.6% | 35,600 |
| 2010/04/30 | 341 | 347 | 338 | 346 | +13 | +3.9% | 32,600 |
| 2010/04/28 | 340 | 341 | 333 | 333 | -9 | -2.6% | 20,500 |
| 2010/04/27 | 337 | 345 | 334 | 342 | +5 | +1.5% | 25,200 |
| 2010/04/26 | 330 | 339 | 330 | 337 | +8 | +2.4% | 19,000 |
| 2010/04/23 | 328 | 329 | 325 | 329 | +1 | +0.3% | 18,400 |
| 2010/04/22 | 332 | 332 | 316 | 328 | -5 | -1.5% | 27,600 |
| 2010/04/21 | 326 | 335 | 326 | 333 | +5 | +1.5% | 21,400 |
| 2010/04/20 | 320 | 328 | 320 | 328 | +8 | +2.5% | 12,400 |
| 2010/04/19 | 325 | 325 | 320 | 320 | -8 | -2.4% | 13,700 |
| 2010/04/16 | 330 | 331 | 325 | 328 | -3 | -0.9% | 10,900 |
| 2010/04/15 | 336 | 337 | 326 | 331 | -3 | -0.9% | 28,200 |
| 2010/04/14 | 338 | 338 | 333 | 334 | -1 | -0.3% | 12,200 |
| 2010/04/13 | 339 | 339 | 334 | 335 | -3 | -0.9% | 8,400 |
| 2010/04/12 | 335 | 340 | 328 | 338 | +3 | +0.9% | 26,500 |
| 2010/04/09 | 328 | 336 | 328 | 335 | +7 | +2.1% | 13,200 |
| 2010/04/08 | 328 | 333 | 328 | 328 | ±0 | ±0% | 11,200 |
| 2010/04/07 | 333 | 333 | 328 | 328 | -1 | -0.3% | 17,700 |
| 2010/04/06 | 329 | 333 | 329 | 329 | -4 | -1.2% | 17,800 |
| 2010/04/05 | 334 | 334 | 320 | 333 | +4 | +1.2% | 20,800 |
| 2010/04/02 | 326 | 333 | 325 | 329 | ±0 | ±0% | 16,600 |
| 2010/04/01 | 335 | 335 | 325 | 329 | -6 | -1.8% | 28,000 |
3651～
3700
件表示中 / 6189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 | 142,000円 | +13.9% | +14.5% | 4.23% | 12.51倍 | 1.97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 |
| ワンキャリア | 221,800円 | +37.5% | +43.1% | 0.63% | 30.42倍 | 9.84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 |
| ＣＡＲＴＡ ＨＤ | 156,900円 | +3.0% | +0.7% | 3.70% | 22.05倍 | 1.64倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ピーシーエー | 180,000円 | +8.9% | +6.6% | 5.28% | 19.03倍 | 1.90倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ソラコム | 86,700円 | +20.1% | -9.5% | 0.00% | 93.23倍 | 3.89倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
