インテージホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,431 | 1,456 | 1,426 | 1,432 | +1 | +0.1% | 24,000 |
| 2024/05/17 | 1,438 | 1,445 | 1,426 | 1,431 | -21 | -1.4% | 30,300 |
| 2024/05/16 | 1,470 | 1,470 | 1,441 | 1,452 | -11 | -0.8% | 16,800 |
| 2024/05/15 | 1,473 | 1,475 | 1,461 | 1,463 | -16 | -1.1% | 12,300 |
| 2024/05/14 | 1,476 | 1,492 | 1,471 | 1,479 | -5 | -0.3% | 18,900 |
| 2024/05/13 | 1,467 | 1,487 | 1,462 | 1,484 | +8 | +0.5% | 18,100 |
| 2024/05/10 | 1,479 | 1,481 | 1,451 | 1,476 | +27 | +1.9% | 31,600 |
| 2024/05/09 | 1,447 | 1,458 | 1,445 | 1,449 | +2 | +0.1% | 16,800 |
| 2024/05/08 | 1,459 | 1,468 | 1,446 | 1,447 | -16 | -1.1% | 31,500 |
| 2024/05/07 | 1,450 | 1,468 | 1,450 | 1,463 | +18 | +1.2% | 26,300 |
| 2024/05/02 | 1,458 | 1,463 | 1,441 | 1,445 | -24 | -1.6% | 36,200 |
| 2024/05/01 | 1,468 | 1,481 | 1,456 | 1,469 | ±0 | ±0% | 21,200 |
| 2024/04/30 | 1,459 | 1,469 | 1,445 | 1,469 | +21 | +1.5% | 47,000 |
| 2024/04/26 | 1,436 | 1,450 | 1,431 | 1,448 | +3 | +0.2% | 31,900 |
| 2024/04/25 | 1,459 | 1,467 | 1,445 | 1,445 | -13 | -0.9% | 24,900 |
| 2024/04/24 | 1,474 | 1,474 | 1,440 | 1,458 | -15 | -1% | 48,400 |
| 2024/04/23 | 1,456 | 1,486 | 1,447 | 1,473 | +24 | +1.7% | 45,200 |
| 2024/04/22 | 1,437 | 1,456 | 1,437 | 1,449 | +39 | +2.8% | 43,900 |
| 2024/04/19 | 1,440 | 1,440 | 1,406 | 1,410 | -52 | -3.6% | 79,900 |
| 2024/04/18 | 1,427 | 1,467 | 1,427 | 1,462 | +35 | +2.5% | 32,400 |
| 2024/04/17 | 1,459 | 1,460 | 1,427 | 1,427 | -32 | -2.2% | 54,700 |
| 2024/04/16 | 1,477 | 1,477 | 1,459 | 1,459 | -32 | -2.1% | 48,200 |
| 2024/04/15 | 1,489 | 1,505 | 1,476 | 1,491 | -6 | -0.4% | 65,600 |
| 2024/04/12 | 1,510 | 1,526 | 1,494 | 1,497 | -8 | -0.5% | 47,700 |
| 2024/04/11 | 1,503 | 1,509 | 1,488 | 1,505 | -4 | -0.3% | 58,000 |
| 2024/04/10 | 1,530 | 1,550 | 1,504 | 1,509 | -20 | -1.3% | 84,800 |
| 2024/04/09 | 1,541 | 1,548 | 1,514 | 1,529 | -5 | -0.3% | 98,000 |
| 2024/04/08 | 1,606 | 1,606 | 1,534 | 1,534 | -65 | -4.1% | 100,100 |
| 2024/04/05 | 1,604 | 1,620 | 1,581 | 1,599 | -17 | -1.1% | 33,200 |
| 2024/04/04 | 1,640 | 1,648 | 1,603 | 1,616 | -26 | -1.6% | 42,000 |
| 2024/04/03 | 1,579 | 1,651 | 1,573 | 1,642 | +49 | +3.1% | 78,000 |
| 2024/04/02 | 1,601 | 1,613 | 1,581 | 1,593 | +5 | +0.3% | 56,900 |
| 2024/04/01 | 1,626 | 1,632 | 1,588 | 1,588 | -7 | -0.4% | 47,800 |
| 2024/03/29 | 1,585 | 1,623 | 1,585 | 1,595 | +16 | +1% | 33,600 |
| 2024/03/28 | 1,658 | 1,661 | 1,571 | 1,579 | -65 | -4% | 57,000 |
| 2024/03/27 | 1,622 | 1,651 | 1,615 | 1,644 | +22 | +1.4% | 52,400 |
| 2024/03/26 | 1,602 | 1,626 | 1,599 | 1,622 | +12 | +0.7% | 38,800 |
| 2024/03/25 | 1,653 | 1,664 | 1,610 | 1,610 | -62 | -3.7% | 47,400 |
| 2024/03/22 | 1,658 | 1,673 | 1,640 | 1,672 | +41 | +2.5% | 50,500 |
| 2024/03/21 | 1,634 | 1,650 | 1,631 | 1,631 | +12 | +0.7% | 33,000 |
| 2024/03/19 | 1,630 | 1,636 | 1,600 | 1,619 | +16 | +1% | 32,300 |
| 2024/03/18 | 1,620 | 1,635 | 1,601 | 1,603 | +15 | +0.9% | 40,700 |
| 2024/03/15 | 1,603 | 1,622 | 1,558 | 1,588 | -4 | -0.3% | 104,500 |
| 2024/03/14 | 1,553 | 1,605 | 1,551 | 1,592 | +35 | +2.2% | 51,900 |
| 2024/03/13 | 1,595 | 1,604 | 1,552 | 1,557 | -20 | -1.3% | 58,600 |
| 2024/03/12 | 1,598 | 1,609 | 1,546 | 1,577 | -33 | -2% | 125,600 |
| 2024/03/11 | 1,721 | 1,742 | 1,589 | 1,610 | -114 | -6.6% | 131,500 |
| 2024/03/08 | 1,839 | 1,848 | 1,717 | 1,724 | -152 | -8.1% | 132,600 |
| 2024/03/07 | 1,884 | 1,918 | 1,873 | 1,876 | -3 | -0.2% | 37,900 |
| 2024/03/06 | 1,900 | 1,919 | 1,856 | 1,879 | -18 | -0.9% | 51,000 |
1～
50
件表示中 / 5502件
類似銘柄と比較する
現在ご覧いただいている「インテージＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| インテージＨＤ | 143,200円 | +5.1% | +5.6% | 3.00% | 18.20倍 | 1.79倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ＧＭＯ－ＦＧ | 726,000円 | +20.7% | +25.0% | 0.72% | 70.32倍 | 11.84倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ベース | 312,500円 | +19.5% | +20.2% | 3.26% | 15.13倍 | 4.83倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| エイベックス | 124,600円 | -2.5% | +58.3% | 4.01% | 17.09倍 | 1.02倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| プロトコーポ | 134,500円 | +1.4% | -0.6% | 3.72% | 9.72倍 | 1.14倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム
