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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 980 | 1,015 | 975 | 997 | -43 | -4.1% | 171,500 |
| 2006/05/12 | 999 | 1,048 | 994 | 1,040 | -19 | -1.8% | 195,500 |
| 2006/05/11 | 1,110 | 1,121 | 1,053 | 1,059 | -67 | -6% | 189,700 |
| 2006/05/10 | 1,164 | 1,164 | 1,121 | 1,126 | -38 | -3.3% | 112,800 |
| 2006/05/09 | 1,172 | 1,184 | 1,162 | 1,164 | +2 | +0.2% | 86,800 |
| 2006/05/08 | 1,166 | 1,170 | 1,155 | 1,162 | +5 | +0.4% | 88,100 |
| 2006/05/02 | 1,155 | 1,165 | 1,133 | 1,157 | -12 | -1% | 117,900 |
| 2006/05/01 | 1,165 | 1,192 | 1,150 | 1,169 | -56 | -4.6% | 161,600 |
| 2006/04/28 | 1,208 | 1,235 | 1,180 | 1,225 | +25 | +2.1% | 167,500 |
| 2006/04/27 | 1,204 | 1,208 | 1,190 | 1,200 | ±0 | ±0% | 101,100 |
| 2006/04/26 | 1,203 | 1,215 | 1,186 | 1,200 | -3 | -0.2% | 93,700 |
| 2006/04/25 | 1,141 | 1,228 | 1,141 | 1,203 | +63 | +5.5% | 181,800 |
| 2006/04/24 | 1,181 | 1,190 | 1,120 | 1,140 | -41 | -3.5% | 228,800 |
| 2006/04/21 | 1,211 | 1,230 | 1,177 | 1,181 | -50 | -4.1% | 213,600 |
| 2006/04/20 | 1,246 | 1,268 | 1,221 | 1,231 | -23 | -1.8% | 150,400 |
| 2006/04/19 | 1,291 | 1,320 | 1,239 | 1,254 | -25 | -2% | 237,000 |
| 2006/04/18 | 1,165 | 1,316 | 1,165 | 1,279 | +65 | +5.4% | 442,900 |
| 2006/04/17 | 1,290 | 1,295 | 1,211 | 1,214 | -66 | -5.2% | 333,900 |
| 2006/04/14 | 1,315 | 1,315 | 1,275 | 1,280 | -28 | -2.1% | 255,200 |
| 2006/04/13 | 1,330 | 1,337 | 1,303 | 1,308 | -7 | -0.5% | 249,300 |
| 2006/04/12 | 1,325 | 1,337 | 1,315 | 1,315 | -44 | -3.2% | 295,600 |
| 2006/04/11 | 1,375 | 1,399 | 1,325 | 1,359 | -16 | -1.2% | 428,600 |
| 2006/04/10 | 1,393 | 1,411 | 1,357 | 1,375 | -38 | -2.7% | 578,700 |
| 2006/04/07 | 1,500 | 1,530 | 1,345 | 1,413 | -17 | -1.2% | 3,041,000 |
| 2006/04/06 | 1,230 | 1,430 | 1,224 | 1,430 | +200 | +16.3% | 2,065,700 |
| 2006/04/05 | 1,250 | 1,270 | 1,221 | 1,230 | -34 | -2.7% | 226,100 |
| 2006/04/04 | 1,291 | 1,291 | 1,260 | 1,264 | -21 | -1.6% | 206,700 |
| 2006/04/03 | 1,275 | 1,295 | 1,270 | 1,285 | +15 | +1.2% | 175,400 |
| 2006/03/31 | 1,260 | 1,277 | 1,259 | 1,270 | +12 | +1% | 214,100 |
| 2006/03/30 | 1,210 | 1,258 | 1,193 | 1,258 | +45 | +3.7% | 443,200 |
| 2006/03/29 | 1,215 | 1,220 | 1,190 | 1,213 | +18 | +1.5% | 180,000 |
| 2006/03/28 | 1,180 | 1,195 | 1,166 | 1,195 | +2 | +0.2% | 79,800 |
| 2006/03/27 | 1,195 | 1,215 | 1,182 | 1,193 | +8 | +0.7% | 240,900 |
| 2006/03/24 | 1,157 | 1,185 | 1,151 | 1,185 | +30 | +2.6% | 227,400 |
| 2006/03/23 | 1,152 | 1,159 | 1,140 | 1,155 | +9 | +0.8% | 111,800 |
| 2006/03/22 | 1,130 | 1,155 | 1,120 | 1,146 | +16 | +1.4% | 96,600 |
| 2006/03/20 | 1,145 | 1,165 | 1,120 | 1,130 | -7 | -0.6% | 154,000 |
| 2006/03/17 | 1,124 | 1,144 | 1,101 | 1,137 | +25 | +2.2% | 98,400 |
| 2006/03/16 | 1,169 | 1,176 | 1,092 | 1,112 | -43 | -3.7% | 224,700 |
| 2006/03/15 | 1,175 | 1,226 | 1,086 | 1,155 | ±0 | ±0% | 620,800 |
| 2006/03/14 | 1,110 | 1,163 | 1,093 | 1,155 | +64 | +5.9% | 400,900 |
| 2006/03/13 | 1,063 | 1,097 | 1,063 | 1,091 | +32 | +3% | 279,200 |
| 2006/03/10 | 1,043 | 1,065 | 1,036 | 1,059 | +24 | +2.3% | 174,300 |
| 2006/03/09 | 1,007 | 1,075 | 991 | 1,035 | +38 | +3.8% | 416,000 |
| 2006/03/08 | 960 | 1,003 | 945 | 997 | +19 | +1.9% | 108,400 |
| 2006/03/07 | 966 | 988 | 960 | 978 | -12 | -1.2% | 83,900 |
| 2006/03/06 | 972 | 997 | 936 | 990 | +23 | +2.4% | 156,700 |
| 2006/03/03 | 960 | 980 | 915 | 967 | -33 | -3.3% | 418,900 |
| 2006/03/02 | 1,066 | 1,094 | 985 | 1,000 | -86 | -7.9% | 227,600 |
| 2006/03/01 | 1,048 | 1,128 | 1,031 | 1,086 | -42 | -3.7% | 216,800 |
4651～
4700
件表示中 / 6187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 | 141,800円 | +13.9% | +14.5% | 4.23% | 12.49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 |
| オ ロ | 281,000円 | +15.7% | +5.7% | 1.78% | 21.33倍 | 4.36倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| バンクイノベ | 869,000円 | +2.8% | +2.8% | 0.00% | 43.17倍 | 6.99倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ピーシーエー | 181,800円 | +8.9% | +6.6% | 5.23% | 19.22倍 | 1.91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 |
| ＣＡＲＴＡ ＨＤ | 159,800円 | +3.0% | +0.7% | 3.63% | 22.46倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
