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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 299 | 299 | 292 | 292 | -3 | -1% | 15,600 |
| 2010/07/12 | 295 | 298 | 295 | 295 | -2 | -0.7% | 5,300 |
| 2010/07/09 | 300 | 302 | 295 | 297 | -1 | -0.3% | 9,100 |
| 2010/07/08 | 299 | 302 | 297 | 298 | +2 | +0.7% | 6,000 |
| 2010/07/07 | 297 | 301 | 296 | 296 | -13 | -4.2% | 23,400 |
| 2010/07/06 | 302 | 309 | 294 | 309 | -1 | -0.3% | 6,800 |
| 2010/07/05 | 294 | 310 | 294 | 310 | +16 | +5.4% | 7,900 |
| 2010/07/02 | 296 | 296 | 292 | 294 | -6 | -2% | 5,500 |
| 2010/07/01 | 293 | 300 | 291 | 300 | +7 | +2.4% | 9,400 |
| 2010/06/30 | 293 | 298 | 292 | 293 | -8 | -2.7% | 13,100 |
| 2010/06/29 | 298 | 303 | 290 | 301 | -5 | -1.6% | 14,700 |
| 2010/06/28 | 310 | 310 | 306 | 306 | ±0 | ±0% | 3,100 |
| 2010/06/25 | 310 | 310 | 306 | 306 | -4 | -1.3% | 15,200 |
| 2010/06/24 | 308 | 311 | 306 | 310 | +3 | +1% | 4,300 |
| 2010/06/23 | 310 | 310 | 307 | 307 | -6 | -1.9% | 4,100 |
| 2010/06/22 | 310 | 313 | 310 | 313 | +3 | +1% | 6,000 |
| 2010/06/21 | 312 | 320 | 310 | 310 | -4 | -1.3% | 10,300 |
| 2010/06/18 | 318 | 318 | 305 | 314 | +10 | +3.3% | 38,700 |
| 2010/06/17 | 304 | 308 | 303 | 304 | -3 | -1% | 18,300 |
| 2010/06/16 | 298 | 307 | 298 | 307 | +9 | +3% | 16,400 |
| 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 |
3701～
3750
件表示中 / 6259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 | 145,300円 | +13.9% | +14.5% | 4.13% | 12.80倍 | 2.02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 |
| ギフティ | 141,200円 | +49.7% | +38.8% | 0.92% | 32.24倍 | 5.22倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ＩＤＨＤ | 235,800円 | +6.1% | +3.8% | 2.97% | 16.46倍 | 2.93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 |
| ＰＲＴＩＭＥＳ | 290,300円 | +15.0% | +67.4% | 0.45% | 18.46倍 | 5.74倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＮＳＷ | 262,200円 | +1.9% | -16.7% | 3.24% | 11.04倍 | 1.10倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
