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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,717 | 1,749 | 1,700 | 1,749 | +21 | +1.2% | 29,600 |
| 2025/09/12 | 1,748 | 1,748 | 1,723 | 1,728 | -31 | -1.8% | 39,000 |
| 2025/09/11 | 1,793 | 1,794 | 1,752 | 1,759 | -34 | -1.9% | 19,000 |
| 2025/09/10 | 1,800 | 1,808 | 1,778 | 1,793 | -7 | -0.4% | 11,300 |
| 2025/09/09 | 1,831 | 1,847 | 1,793 | 1,800 | -24 | -1.3% | 19,400 |
| 2025/09/08 | 1,825 | 1,829 | 1,808 | 1,824 | -1 | -0.1% | 13,600 |
| 2025/09/05 | 1,800 | 1,826 | 1,793 | 1,825 | +25 | +1.4% | 22,000 |
| 2025/09/04 | 1,788 | 1,800 | 1,784 | 1,800 | -4 | -0.2% | 21,600 |
| 2025/09/03 | 1,793 | 1,851 | 1,780 | 1,804 | +24 | +1.3% | 86,400 |
| 2025/09/02 | 1,832 | 1,832 | 1,780 | 1,780 | -44 | -2.4% | 29,400 |
| 2025/09/01 | 1,766 | 1,824 | 1,766 | 1,824 | +47 | +2.6% | 28,100 |
| 2025/08/29 | 1,804 | 1,805 | 1,777 | 1,777 | -48 | -2.6% | 18,500 |
| 2025/08/28 | 1,854 | 1,854 | 1,825 | 1,825 | -29 | -1.6% | 17,400 |
| 2025/08/27 | 1,836 | 1,864 | 1,836 | 1,854 | +18 | +1% | 17,600 |
| 2025/08/26 | 1,833 | 1,850 | 1,823 | 1,836 | -5 | -0.3% | 12,300 |
| 2025/08/25 | 1,817 | 1,844 | 1,811 | 1,841 | -1 | -0.1% | 26,800 |
| 2025/08/22 | 1,831 | 1,851 | 1,822 | 1,842 | +29 | +1.6% | 18,900 |
| 2025/08/21 | 1,825 | 1,844 | 1,812 | 1,813 | -31 | -1.7% | 25,000 |
| 2025/08/20 | 1,855 | 1,867 | 1,832 | 1,844 | -26 | -1.4% | 16,200 |
| 2025/08/19 | 1,867 | 1,875 | 1,863 | 1,870 | -1 | -0.1% | 12,300 |
| 2025/08/18 | 1,872 | 1,888 | 1,851 | 1,871 | -15 | -0.8% | 27,500 |
| 2025/08/15 | 1,890 | 1,899 | 1,875 | 1,886 | -18 | -0.9% | 16,000 |
| 2025/08/14 | 1,919 | 1,932 | 1,902 | 1,904 | -45 | -2.3% | 19,000 |
| 2025/08/13 | 1,962 | 1,962 | 1,934 | 1,949 | -14 | -0.7% | 17,000 |
| 2025/08/12 | 1,909 | 1,970 | 1,905 | 1,963 | +45 | +2.3% | 27,900 |
| 2025/08/08 | 1,906 | 1,919 | 1,870 | 1,918 | +4 | +0.2% | 21,400 |
| 2025/08/07 | 1,926 | 1,938 | 1,893 | 1,914 | -45 | -2.3% | 50,000 |
| 2025/08/06 | 2,030 | 2,044 | 1,904 | 1,959 | -40 | -2% | 69,100 |
| 2025/08/05 | 1,952 | 2,012 | 1,951 | 1,999 | +40 | +2% | 36,300 |
| 2025/08/04 | 1,959 | 1,974 | 1,921 | 1,959 | -10 | -0.5% | 40,900 |
| 2025/08/01 | 1,956 | 1,978 | 1,941 | 1,969 | +16 | +0.8% | 20,200 |
| 2025/07/31 | 1,937 | 1,978 | 1,926 | 1,953 | +14 | +0.7% | 21,300 |
| 2025/07/30 | 1,902 | 1,953 | 1,902 | 1,939 | +34 | +1.8% | 24,300 |
| 2025/07/29 | 1,891 | 1,905 | 1,890 | 1,905 | +14 | +0.7% | 8,800 |
| 2025/07/28 | 1,913 | 1,913 | 1,890 | 1,891 | -8 | -0.4% | 9,200 |
| 2025/07/25 | 1,899 | 1,923 | 1,889 | 1,899 | +9 | +0.5% | 14,000 |
| 2025/07/24 | 1,893 | 1,903 | 1,887 | 1,890 | +5 | +0.3% | 13,400 |
| 2025/07/23 | 1,898 | 1,899 | 1,861 | 1,885 | +7 | +0.4% | 21,600 |
| 2025/07/22 | 1,883 | 1,895 | 1,878 | 1,878 | -7 | -0.4% | 14,200 |
| 2025/07/18 | 1,906 | 1,906 | 1,880 | 1,885 | -14 | -0.7% | 10,200 |
| 2025/07/17 | 1,886 | 1,905 | 1,886 | 1,899 | +1 | +0.1% | 8,200 |
| 2025/07/16 | 1,887 | 1,908 | 1,886 | 1,898 | +4 | +0.2% | 9,700 |
| 2025/07/15 | 1,886 | 1,912 | 1,886 | 1,894 | ±0 | ±0% | 12,100 |
| 2025/07/14 | 1,892 | 1,920 | 1,884 | 1,894 | +2 | +0.1% | 14,400 |
| 2025/07/11 | 1,900 | 1,927 | 1,887 | 1,892 | -1 | -0.1% | 33,300 |
| 2025/07/10 | 1,888 | 1,895 | 1,874 | 1,893 | +26 | +1.4% | 34,700 |
| 2025/07/09 | 1,838 | 1,869 | 1,837 | 1,867 | +36 | +2% | 19,200 |
| 2025/07/08 | 1,809 | 1,839 | 1,801 | 1,831 | +33 | +1.8% | 26,800 |
| 2025/07/07 | 1,769 | 1,807 | 1,763 | 1,798 | +30 | +1.7% | 19,900 |
| 2025/07/04 | 1,777 | 1,780 | 1,763 | 1,768 | ±0 | ±0% | 12,000 |
1～
50
件表示中 / 5828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 | 174,900円 | +6.8% | +33.1% | 2.74% | 20.87倍 | 2.02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 |
| ラクスル | 122,200円 | +21.1% | +24.2% | 0.35% | 24.41倍 | 4.90倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| クレスコ | 170,600円 | +8.9% | +13.5% | 3.40% | 14.15倍 | 2.25倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ＪＦＥ－ＳＩ | 224,900円 | -8.4% | -16.5% | 3.02% | 16.58倍 | 2.14倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ブロドリーフ | 71,700円 | +11.4% | +166.1% | 0.70% | 64.59倍 | 2.74倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
