インティメート・マージャーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,161 | 1,301 | 1,076 | 1,093 | -77 | -6.6% | 558,800 |
2023/10/03 | 1,230 | 1,493 | 1,150 | 1,170 | -62 | -5% | 2,105,100 |
2023/10/02 | 1,273 | 1,273 | 1,211 | 1,232 | -34 | -2.7% | 13,700 |
2023/09/29 | 1,265 | 1,293 | 1,255 | 1,266 | -5 | -0.4% | 18,900 |
2023/09/28 | 1,276 | 1,292 | 1,267 | 1,271 | ±0 | ±0% | 15,100 |
2023/09/27 | 1,251 | 1,290 | 1,245 | 1,271 | +20 | +1.6% | 12,300 |
2023/09/26 | 1,243 | 1,254 | 1,242 | 1,251 | -3 | -0.2% | 3,800 |
2023/09/25 | 1,239 | 1,267 | 1,232 | 1,254 | +15 | +1.2% | 14,000 |
2023/09/22 | 1,183 | 1,258 | 1,183 | 1,239 | +39 | +3.3% | 19,700 |
2023/09/21 | 1,222 | 1,250 | 1,196 | 1,200 | -32 | -2.6% | 32,400 |
2023/09/20 | 1,248 | 1,264 | 1,231 | 1,232 | -15 | -1.2% | 15,500 |
2023/09/19 | 1,318 | 1,319 | 1,237 | 1,247 | -73 | -5.5% | 45,400 |
2023/09/15 | 1,302 | 1,338 | 1,302 | 1,320 | +10 | +0.8% | 16,400 |
2023/09/14 | 1,325 | 1,331 | 1,302 | 1,310 | -3 | -0.2% | 22,200 |
2023/09/13 | 1,311 | 1,327 | 1,290 | 1,313 | +2 | +0.2% | 18,700 |
2023/09/12 | 1,312 | 1,348 | 1,307 | 1,311 | ±0 | ±0% | 13,500 |
2023/09/11 | 1,340 | 1,362 | 1,306 | 1,311 | -42 | -3.1% | 30,100 |
2023/09/08 | 1,380 | 1,394 | 1,353 | 1,353 | -49 | -3.5% | 29,100 |
2023/09/07 | 1,490 | 1,494 | 1,377 | 1,402 | -8 | -0.6% | 182,400 |
2023/09/06 | 1,402 | 1,424 | 1,390 | 1,410 | +25 | +1.8% | 18,900 |
2023/09/05 | 1,368 | 1,408 | 1,366 | 1,385 | +2 | +0.1% | 17,200 |
2023/09/04 | 1,390 | 1,395 | 1,360 | 1,383 | -7 | -0.5% | 17,700 |
2023/09/01 | 1,414 | 1,414 | 1,385 | 1,390 | -14 | -1% | 11,300 |
2023/08/31 | 1,412 | 1,442 | 1,390 | 1,404 | -27 | -1.9% | 35,200 |
2023/08/30 | 1,467 | 1,474 | 1,414 | 1,431 | -6 | -0.4% | 112,400 |
2023/08/29 | 1,374 | 1,467 | 1,354 | 1,437 | +75 | +5.5% | 300,100 |
2023/08/28 | 1,355 | 1,376 | 1,344 | 1,362 | +8 | +0.6% | 10,500 |
2023/08/25 | 1,326 | 1,361 | 1,326 | 1,354 | +1 | +0.1% | 7,300 |
2023/08/24 | 1,338 | 1,377 | 1,337 | 1,353 | +25 | +1.9% | 13,100 |
2023/08/23 | 1,297 | 1,338 | 1,291 | 1,328 | +26 | +2% | 18,600 |
2023/08/22 | 1,304 | 1,331 | 1,298 | 1,302 | -8 | -0.6% | 14,900 |
2023/08/21 | 1,276 | 1,330 | 1,276 | 1,310 | +30 | +2.3% | 10,200 |
2023/08/18 | 1,284 | 1,312 | 1,280 | 1,280 | -19 | -1.5% | 23,000 |
2023/08/17 | 1,306 | 1,327 | 1,282 | 1,299 | -37 | -2.8% | 42,900 |
2023/08/16 | 1,287 | 1,360 | 1,281 | 1,336 | -11 | -0.8% | 36,400 |
2023/08/15 | 1,470 | 1,499 | 1,320 | 1,347 | -243 | -15.3% | 160,400 |
2023/08/14 | 1,612 | 1,644 | 1,590 | 1,590 | +9 | +0.6% | 26,100 |
2023/08/10 | 1,604 | 1,620 | 1,570 | 1,581 | -45 | -2.8% | 25,300 |
2023/08/09 | 1,653 | 1,665 | 1,625 | 1,626 | -42 | -2.5% | 17,400 |
2023/08/08 | 1,690 | 1,690 | 1,632 | 1,668 | -24 | -1.4% | 28,500 |
2023/08/07 | 1,636 | 1,697 | 1,613 | 1,692 | +56 | +3.4% | 20,000 |
2023/08/04 | 1,602 | 1,643 | 1,602 | 1,636 | +14 | +0.9% | 8,300 |
2023/08/03 | 1,620 | 1,645 | 1,601 | 1,622 | -21 | -1.3% | 19,800 |
2023/08/02 | 1,632 | 1,676 | 1,610 | 1,643 | +11 | +0.7% | 11,900 |
2023/08/01 | 1,647 | 1,662 | 1,632 | 1,632 | -14 | -0.9% | 9,100 |
2023/07/31 | 1,635 | 1,649 | 1,612 | 1,646 | -4 | -0.2% | 19,600 |
2023/07/28 | 1,634 | 1,660 | 1,614 | 1,650 | +16 | +1% | 18,700 |
2023/07/27 | 1,652 | 1,709 | 1,630 | 1,634 | -26 | -1.6% | 27,500 |
2023/07/26 | 1,634 | 1,722 | 1,589 | 1,660 | +18 | +1.1% | 53,800 |
2023/07/25 | 1,645 | 1,671 | 1,637 | 1,642 | -12 | -0.7% | 14,700 |
151~
200
件表示中 / 1116件
類似銘柄と比較する
現在ご覧いただいている「インテM」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M | 106,900円 | +15.9% | +4.3% | 0.00% | 37.65倍 | 2.28倍 |
|
DMP国内最大手。インターネット人口の約9割をカバーするデータを活用し事業展開 |
イーエムネットJ | 91,600円 | +2.7% | +0.8% | 3.49% | 42.60倍 | 2.45倍 |
|
検索連動型広告、運用型広告、SNS広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
anfac | 31,600円 | +67.8% | - | 0.00% | - | 3.18倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。IoT活用したホテルの運営も行う |
KIYO | 51,400円 | +10.6% | 0.0% | 0.00% | 27.01倍 | 3.24倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
ハウテレビ | 254,600円 | - | - | 0.00% | 11.45倍 | 3.32倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Liiga」も運営 |
市場注目の銘柄
チャート関連のコラム