アイティメディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,789 | 1,827 | 1,787 | 1,823 | +42 | +2.4% | 75,000 |
| 2024/05/30 | 1,750 | 1,784 | 1,746 | 1,781 | +26 | +1.5% | 56,700 |
| 2024/05/29 | 1,785 | 1,786 | 1,755 | 1,755 | -25 | -1.4% | 49,900 |
| 2024/05/28 | 1,804 | 1,812 | 1,780 | 1,780 | -17 | -0.9% | 70,400 |
| 2024/05/27 | 1,805 | 1,810 | 1,776 | 1,797 | -16 | -0.9% | 73,000 |
| 2024/05/24 | 1,798 | 1,826 | 1,792 | 1,813 | +1 | +0.1% | 75,200 |
| 2024/05/23 | 1,816 | 1,817 | 1,806 | 1,812 | -4 | -0.2% | 29,200 |
| 2024/05/22 | 1,839 | 1,844 | 1,816 | 1,816 | -8 | -0.4% | 46,300 |
| 2024/05/21 | 1,820 | 1,848 | 1,820 | 1,824 | +11 | +0.6% | 70,700 |
| 2024/05/20 | 1,826 | 1,840 | 1,809 | 1,813 | -13 | -0.7% | 49,400 |
| 2024/05/17 | 1,830 | 1,858 | 1,825 | 1,826 | -8 | -0.4% | 66,200 |
| 2024/05/16 | 1,851 | 1,855 | 1,834 | 1,834 | -18 | -1% | 51,600 |
| 2024/05/15 | 1,838 | 1,855 | 1,819 | 1,852 | +14 | +0.8% | 71,000 |
| 2024/05/14 | 1,816 | 1,841 | 1,815 | 1,838 | +15 | +0.8% | 80,000 |
| 2024/05/13 | 1,820 | 1,833 | 1,811 | 1,823 | -2 | -0.1% | 46,100 |
| 2024/05/10 | 1,852 | 1,862 | 1,810 | 1,825 | -2 | -0.1% | 80,300 |
| 2024/05/09 | 1,831 | 1,835 | 1,804 | 1,827 | -15 | -0.8% | 103,600 |
| 2024/05/08 | 1,873 | 1,873 | 1,825 | 1,842 | -32 | -1.7% | 115,700 |
| 2024/05/07 | 1,845 | 1,892 | 1,828 | 1,874 | +17 | +0.9% | 195,500 |
| 2024/05/02 | 1,782 | 1,870 | 1,740 | 1,857 | +65 | +3.6% | 455,700 |
| 2024/05/01 | 1,800 | 1,802 | 1,770 | 1,792 | -23 | -1.3% | 145,500 |
| 2024/04/30 | 1,763 | 1,815 | 1,751 | 1,815 | +70 | +4% | 206,300 |
| 2024/04/26 | 1,744 | 1,760 | 1,737 | 1,745 | -5 | -0.3% | 109,600 |
| 2024/04/25 | 1,767 | 1,789 | 1,750 | 1,750 | -20 | -1.1% | 154,100 |
| 2024/04/24 | 1,778 | 1,778 | 1,754 | 1,770 | ±0 | ±0% | 121,300 |
| 2024/04/23 | 1,792 | 1,792 | 1,760 | 1,770 | -8 | -0.4% | 67,800 |
| 2024/04/22 | 1,758 | 1,778 | 1,753 | 1,778 | +28 | +1.6% | 81,300 |
| 2024/04/19 | 1,791 | 1,793 | 1,744 | 1,750 | -47 | -2.6% | 128,400 |
| 2024/04/18 | 1,783 | 1,803 | 1,767 | 1,797 | +26 | +1.5% | 161,000 |
| 2024/04/17 | 1,799 | 1,799 | 1,767 | 1,771 | -19 | -1.1% | 95,600 |
| 2024/04/16 | 1,800 | 1,800 | 1,774 | 1,790 | -21 | -1.2% | 89,200 |
| 2024/04/15 | 1,800 | 1,812 | 1,793 | 1,811 | -6 | -0.3% | 68,900 |
| 2024/04/12 | 1,804 | 1,824 | 1,800 | 1,817 | +13 | +0.7% | 94,400 |
| 2024/04/11 | 1,789 | 1,809 | 1,786 | 1,804 | +6 | +0.3% | 75,200 |
| 2024/04/10 | 1,824 | 1,828 | 1,797 | 1,798 | -26 | -1.4% | 84,700 |
| 2024/04/09 | 1,800 | 1,830 | 1,800 | 1,824 | +30 | +1.7% | 127,800 |
| 2024/04/08 | 1,787 | 1,801 | 1,772 | 1,794 | +32 | +1.8% | 117,200 |
| 2024/04/05 | 1,783 | 1,800 | 1,760 | 1,762 | -32 | -1.8% | 162,100 |
| 2024/04/04 | 1,790 | 1,802 | 1,782 | 1,794 | +12 | +0.7% | 195,200 |
| 2024/04/03 | 1,784 | 1,799 | 1,771 | 1,782 | -18 | -1% | 254,600 |
| 2024/04/02 | 1,820 | 1,831 | 1,800 | 1,800 | -17 | -0.9% | 234,700 |
| 2024/04/01 | 1,832 | 1,852 | 1,817 | 1,817 | -15 | -0.8% | 274,500 |
| 2024/03/29 | 1,790 | 1,840 | 1,790 | 1,832 | +48 | +2.7% | 365,900 |
| 2024/03/28 | 1,834 | 1,843 | 1,778 | 1,784 | -200 | -10.1% | 567,900 |
| 2024/03/27 | 1,988 | 2,000 | 1,984 | 1,984 | -3 | -0.2% | 554,200 |
| 2024/03/26 | 1,995 | 1,995 | 1,981 | 1,987 | -8 | -0.4% | 354,100 |
| 2024/03/25 | 1,979 | 2,008 | 1,972 | 1,995 | +28 | +1.4% | 550,100 |
| 2024/03/22 | 1,970 | 1,974 | 1,960 | 1,967 | -5 | -0.3% | 282,600 |
| 2024/03/21 | 1,985 | 1,988 | 1,967 | 1,972 | ±0 | ±0% | 246,100 |
| 2024/03/19 | 1,945 | 1,972 | 1,941 | 1,972 | +30 | +1.5% | 297,500 |
1～
50
件表示中 / 4188件
類似銘柄と比較する
現在ご覧いただいている「ＩＴＭ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＴＭ | 182,300円 | +7.9% | +3.1% | 5.49% | 22.64倍 | 3.60倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 168,400円 | +10.4% | +16.0% | 2.55% | 11.68倍 | 2.33倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| ワールドＨＤ | 217,600円 | +17.9% | -15.9% | 3.72% | 8.08倍 | 0.95倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| 山田コンサル | 190,700円 | -4.9% | +0.2% | 3.99% | 12.67倍 | 2.19倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＮＪＳ | 370,000円 | +2.2% | +37.9% | 2.43% | 22.71倍 | 1.44倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
