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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 1,048 | 1,128 | 1,031 | 1,086 | -42 | -3.7% | 216,800 |
| 2006/02/28 | 1,163 | 1,175 | 1,124 | 1,128 | +5 | +0.4% | 320,600 |
| 2006/02/27 | 1,191 | 1,206 | 1,110 | 1,123 | -57 | -4.8% | 463,300 |
| 2006/02/24 | 1,045 | 1,190 | 1,010 | 1,180 | +155 | +15.1% | 979,800 |
| 2006/02/23 | 1,025 | 1,025 | 1,025 | 1,025 | +100 | +10.8% | 53,000 |
| 2006/02/22 | 925 | 925 | 925 | 925 | +100 | +12.1% | 36,100 |
| 2006/02/21 | 825 | 825 | 821 | 825 | +100 | +13.8% | 165,100 |
| 2006/02/20 | 765 | 810 | 725 | 725 | -100 | -12.1% | 424,900 |
| 2006/02/17 | 910 | 912 | 820 | 825 | -75 | -8.3% | 344,800 |
| 2006/02/16 | 920 | 955 | 885 | 900 | -80 | -8.2% | 488,900 |
| 2006/02/15 | 1,031 | 1,050 | 975 | 980 | -31 | -3.1% | 398,600 |
| 2006/02/14 | 987 | 1,049 | 819 | 1,011 | -6 | -0.6% | 724,200 |
| 2006/02/13 | 1,160 | 1,160 | 1,011 | 1,017 | -183 | -15.3% | 513,100 |
| 2006/02/10 | 1,190 | 1,200 | 1,051 | 1,200 | -4 | -0.3% | 529,400 |
| 2006/02/09 | 1,290 | 1,300 | 1,204 | 1,204 | -84 | -6.5% | 464,700 |
| 2006/02/08 | 1,330 | 1,333 | 1,271 | 1,288 | -46 | -3.4% | 245,700 |
| 2006/02/07 | 1,345 | 1,362 | 1,333 | 1,334 | -2 | -0.1% | 338,000 |
| 2006/02/06 | 1,349 | 1,363 | 1,332 | 1,336 | +15 | +1.1% | 306,700 |
| 2006/02/03 | 1,320 | 1,325 | 1,300 | 1,321 | +6 | +0.5% | 189,900 |
| 2006/02/02 | 1,310 | 1,350 | 1,285 | 1,315 | +5 | +0.4% | 255,300 |
| 2006/02/01 | 1,341 | 1,394 | 1,285 | 1,310 | -65 | -4.7% | 608,700 |
| 2006/01/31 | 1,295 | 1,375 | 1,281 | 1,375 | +89 | +6.9% | 682,500 |
| 2006/01/30 | 1,255 | 1,295 | 1,241 | 1,286 | +80 | +6.6% | 396,000 |
| 2006/01/27 | 1,206 | 1,219 | 1,192 | 1,206 | +22 | +1.9% | 224,300 |
| 2006/01/26 | 1,201 | 1,212 | 1,175 | 1,184 | +1 | +0.1% | 152,300 |
| 2006/01/25 | 1,228 | 1,230 | 1,172 | 1,183 | -5 | -0.4% | 276,400 |
| 2006/01/24 | 1,200 | 1,230 | 1,160 | 1,188 | +58 | +5.1% | 191,200 |
| 2006/01/23 | 1,160 | 1,250 | 1,105 | 1,130 | -120 | -9.6% | 319,400 |
| 2006/01/20 | 1,350 | 1,361 | 1,200 | 1,250 | +20 | +1.6% | 893,600 |
| 2006/01/19 | 1,030 | 1,260 | 1,030 | 1,230 | +120 | +10.8% | 909,700 |
| 2006/01/18 | 1,200 | 1,260 | 1,110 | 1,110 | -200 | -15.3% | 446,400 |
| 2006/01/17 | 1,290 | 1,475 | 1,280 | 1,310 | -40 | -3% | 1,212,700 |
| 2006/01/16 | 1,310 | 1,350 | 1,271 | 1,350 | +60 | +4.7% | 702,900 |
| 2006/01/13 | 1,290 | 1,397 | 1,265 | 1,290 | -40 | -3% | 1,382,100 |
| 2006/01/12 | 1,139 | 1,330 | 1,130 | 1,330 | +200 | +17.7% | 1,523,600 |
| 2006/01/11 | 1,121 | 1,170 | 1,120 | 1,130 | -11 | -1% | 200,400 |
| 2006/01/10 | 1,191 | 1,194 | 1,135 | 1,141 | -49 | -4.1% | 246,100 |
| 2006/01/06 | 1,200 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 276,600 |
| 2006/01/05 | 1,153 | 1,250 | 1,103 | 1,230 | +26 | +2.2% | 721,900 |
| 2006/01/04 | 1,249 | 1,250 | 1,201 | 1,204 | -46 | -3.7% | 209,700 |
| 2005/12/30 | 1,261 | 1,285 | 1,236 | 1,250 | -50 | -3.8% | 288,800 |
| 2005/12/29 | 1,283 | 1,322 | 1,225 | 1,300 | +77 | +6.3% | 784,600 |
| 2005/12/28 | 1,250 | 1,290 | 1,102 | 1,223 | -30 | -2.4% | 1,161,600 |
| 2005/12/27 | 1,350 | 1,377 | 1,250 | 1,253 | -47 | -3.6% | 689,200 |
| 2005/12/26 | 1,360 | 1,417 | 1,269 | 1,300 | -110 | -7.8% | 1,467,600 |
| 2005/12/22 | 1,665 | 1,930 | 1,335 | 1,410 | -225 | -13.8% | 2,369,700 |
| 2005/12/21 | 1,635 | 1,635 | 1,635 | 1,635 | +200 | +13.9% | 273,900 |
| 2005/12/20 | 1,415 | 1,435 | 1,398 | 1,435 | +200 | +16.2% | 946,300 |
| 2005/12/19 | 1,215 | 1,235 | 1,150 | 1,235 | +200 | +19.3% | 1,495,900 |
| 2005/12/16 | 1,005 | 1,035 | 980 | 1,035 | +100 | +10.7% | 1,494,200 |
4701～
4750
件表示中 / 6188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 |
| 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 |
| 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 |
| ソラコム | 86,500円 | +13.5% | +0.3% | 0.00% | 125.91倍 | 4.05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 |
| プロシップ | 248,700円 | +8.4% | +1.2% | 2.57% | 17.12倍 | 3.53倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
