イタミアートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 955 | 970 | 954 | 959 | +14 | +1.5% | 6,700 |
| 2024/09/17 | 945 | 972 | 920 | 945 | -154 | -14% | 42,000 |
| 2024/09/13 | 1,055 | 1,099 | 1,055 | 1,099 | +59 | +5.7% | 10,400 |
| 2024/09/12 | 1,016 | 1,045 | 1,016 | 1,040 | +31 | +3.1% | 2,000 |
| 2024/09/11 | 1,027 | 1,042 | 1,009 | 1,009 | -18 | -1.8% | 900 |
| 2024/09/10 | 1,010 | 1,036 | 1,009 | 1,027 | +14 | +1.4% | 1,600 |
| 2024/09/09 | 1,006 | 1,040 | 1,006 | 1,013 | -10 | -1% | 6,800 |
| 2024/09/06 | 1,019 | 1,043 | 1,018 | 1,023 | -10 | -1% | 1,600 |
| 2024/09/05 | 1,007 | 1,059 | 1,003 | 1,033 | +6 | +0.6% | 2,400 |
| 2024/09/04 | 1,070 | 1,071 | 1,027 | 1,027 | -54 | -5% | 6,100 |
| 2024/09/03 | 1,080 | 1,100 | 1,073 | 1,081 | ±0 | ±0% | 2,600 |
| 2024/09/02 | 1,102 | 1,102 | 1,078 | 1,081 | -20 | -1.8% | 2,400 |
| 2024/08/30 | 1,077 | 1,127 | 1,077 | 1,101 | +20 | +1.9% | 8,100 |
| 2024/08/29 | 1,090 | 1,197 | 1,081 | 1,081 | +4 | +0.4% | 25,900 |
| 2024/08/28 | 1,057 | 1,080 | 1,056 | 1,077 | +20 | +1.9% | 2,200 |
| 2024/08/27 | 1,040 | 1,060 | 1,040 | 1,057 | +17 | +1.6% | 2,500 |
| 2024/08/26 | 1,040 | 1,050 | 1,039 | 1,040 | ±0 | ±0% | 2,400 |
| 2024/08/23 | 1,035 | 1,040 | 1,024 | 1,040 | +5 | +0.5% | 2,000 |
| 2024/08/22 | 1,035 | 1,049 | 1,027 | 1,035 | ±0 | ±0% | 1,500 |
| 2024/08/21 | 1,044 | 1,048 | 1,035 | 1,035 | -8 | -0.8% | 900 |
| 2024/08/20 | 1,015 | 1,069 | 1,010 | 1,043 | +33 | +3.3% | 3,500 |
| 2024/08/19 | 1,057 | 1,057 | 1,004 | 1,010 | -47 | -4.4% | 5,900 |
| 2024/08/16 | 1,095 | 1,095 | 1,051 | 1,057 | -11 | -1% | 5,800 |
| 2024/08/15 | 1,026 | 1,070 | 1,026 | 1,068 | +42 | +4.1% | 3,200 |
| 2024/08/14 | 1,046 | 1,070 | 1,000 | 1,026 | +10 | +1% | 5,700 |
| 2024/08/13 | 950 | 1,016 | 950 | 1,016 | +26 | +2.6% | 6,600 |
| 2024/08/09 | 1,000 | 1,016 | 963 | 990 | +29 | +3% | 7,000 |
| 2024/08/08 | 917 | 967 | 917 | 961 | +57 | +6.3% | 11,100 |
| 2024/08/07 | 838 | 917 | 838 | 904 | +75 | +9% | 18,500 |
| 2024/08/06 | 850 | 901 | 806 | 829 | +9 | +1.1% | 43,200 |
| 2024/08/05 | 913 | 1,000 | 820 | 820 | -300 | -26.8% | 53,200 |
| 2024/08/02 | 1,279 | 1,279 | 1,110 | 1,120 | -176 | -13.6% | 20,800 |
| 2024/08/01 | 1,348 | 1,348 | 1,277 | 1,296 | -54 | -4% | 5,600 |
| 2024/07/31 | 1,269 | 1,350 | 1,269 | 1,350 | +81 | +6.4% | 5,800 |
| 2024/07/30 | 1,288 | 1,288 | 1,265 | 1,269 | -19 | -1.5% | 1,000 |
| 2024/07/29 | 1,266 | 1,288 | 1,264 | 1,288 | +18 | +1.4% | 3,000 |
| 2024/07/26 | 1,280 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 2,600 |
| 2024/07/25 | 1,290 | 1,290 | 1,266 | 1,285 | -8 | -0.6% | 6,300 |
| 2024/07/24 | 1,329 | 1,329 | 1,293 | 1,293 | -18 | -1.4% | 3,300 |
| 2024/07/23 | 1,330 | 1,330 | 1,311 | 1,311 | -19 | -1.4% | 1,600 |
| 2024/07/22 | 1,321 | 1,332 | 1,311 | 1,330 | +9 | +0.7% | 4,200 |
| 2024/07/19 | 1,339 | 1,339 | 1,316 | 1,321 | +7 | +0.5% | 2,900 |
| 2024/07/18 | 1,341 | 1,341 | 1,310 | 1,314 | -27 | -2% | 5,600 |
| 2024/07/17 | 1,318 | 1,345 | 1,315 | 1,341 | +23 | +1.7% | 3,800 |
| 2024/07/16 | 1,351 | 1,351 | 1,315 | 1,318 | +7 | +0.5% | 5,100 |
| 2024/07/12 | 1,326 | 1,328 | 1,305 | 1,311 | -4 | -0.3% | 4,500 |
| 2024/07/11 | 1,307 | 1,315 | 1,281 | 1,315 | +7 | +0.5% | 7,800 |
| 2024/07/10 | 1,353 | 1,353 | 1,266 | 1,308 | -45 | -3.3% | 32,900 |
| 2024/07/09 | 1,414 | 1,414 | 1,325 | 1,353 | -60 | -4.2% | 29,900 |
| 2024/07/08 | 1,428 | 1,429 | 1,410 | 1,413 | -13 | -0.9% | 5,400 |
151～
200
件表示中 / 262件
類似銘柄と比較する
現在ご覧いただいている「イタミアート」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 |
|---|---|---|---|---|---|---|---|---|
| イタミアート | 94,000円 | +11.7% | -36.1% | 2.13% | 12.79倍 | 1.15倍 |
|
のぼり旗、幕、看板など広告宣伝用商材をネット販売。全工程を自社で、短納期・低価格が強み |
| 光・彩 | 95,800円 | +1.8% | +2.7% | 2.61% | 15.09倍 | 0.99倍 |
|
総合宝飾品メーカー。ジュエリーパーツで高シェア。ジュエリーはＯＥＭに加え得意技術提案も |
| くろ工 | 76,400円 | +2.8% | +531.6% | 2.62% | 18.59倍 | 0.28倍 |
|
オフィス家具中堅。ＯＡ周辺機器や空調・医療・高齢者施設向け設備（建築付帯設備機器）に注力 |
| カワセＣＳ | 24,100円 | +6.1% | - | 2.07% | 16.16倍 | 0.48倍 |
|
商業印刷のほか、請求書等の印字、発送まで手がける情報処理事業も。金融関連の取引に強み |
| 光陽社 | 137,700円 | +2.4% | -35.2% | - | - | - |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
