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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,628 | 1,650 | 1,606 | 1,629 | +14 | +0.9% | 47,700 |
| 2025/05/01 | 1,670 | 1,670 | 1,608 | 1,615 | -58 | -3.5% | 28,700 |
| 2025/04/30 | 1,668 | 1,686 | 1,642 | 1,673 | +3 | +0.2% | 36,000 |
| 2025/04/28 | 1,709 | 1,735 | 1,670 | 1,670 | -13 | -0.8% | 339,200 |
| 2025/04/25 | 1,653 | 1,695 | 1,653 | 1,683 | +10 | +0.6% | 33,300 |
| 2025/04/24 | 1,725 | 1,727 | 1,656 | 1,673 | -52 | -3% | 59,000 |
| 2025/04/23 | 1,749 | 1,760 | 1,720 | 1,725 | -5 | -0.3% | 30,200 |
| 2025/04/22 | 1,730 | 1,744 | 1,711 | 1,730 | +11 | +0.6% | 24,400 |
| 2025/04/21 | 1,740 | 1,750 | 1,703 | 1,719 | -13 | -0.8% | 27,200 |
| 2025/04/18 | 1,679 | 1,739 | 1,679 | 1,732 | +68 | +4.1% | 41,400 |
| 2025/04/17 | 1,642 | 1,668 | 1,637 | 1,664 | +21 | +1.3% | 25,200 |
| 2025/04/16 | 1,625 | 1,648 | 1,625 | 1,643 | +18 | +1.1% | 18,500 |
| 2025/04/15 | 1,644 | 1,657 | 1,625 | 1,625 | -26 | -1.6% | 26,300 |
| 2025/04/14 | 1,659 | 1,659 | 1,626 | 1,651 | +29 | +1.8% | 31,800 |
| 2025/04/11 | 1,630 | 1,630 | 1,604 | 1,622 | -43 | -2.6% | 39,300 |
| 2025/04/10 | 1,716 | 1,716 | 1,644 | 1,665 | +65 | +4.1% | 36,900 |
| 2025/04/09 | 1,589 | 1,626 | 1,589 | 1,600 | -29 | -1.8% | 32,900 |
| 2025/04/08 | 1,567 | 1,658 | 1,567 | 1,629 | +120 | +8% | 95,300 |
| 2025/04/07 | 1,494 | 1,556 | 1,467 | 1,509 | -91 | -5.7% | 37,400 |
| 2025/04/04 | 1,597 | 1,611 | 1,571 | 1,600 | -28 | -1.7% | 38,400 |
| 2025/04/03 | 1,611 | 1,650 | 1,611 | 1,628 | -35 | -2.1% | 26,700 |
| 2025/04/02 | 1,700 | 1,700 | 1,646 | 1,663 | -24 | -1.4% | 44,500 |
| 2025/04/01 | 1,700 | 1,704 | 1,681 | 1,687 | +9 | +0.5% | 18,800 |
| 2025/03/31 | 1,690 | 1,699 | 1,670 | 1,678 | -36 | -2.1% | 22,600 |
| 2025/03/28 | 1,739 | 1,757 | 1,708 | 1,714 | -30 | -1.7% | 46,000 |
| 2025/03/27 | 1,746 | 1,746 | 1,716 | 1,744 | -3 | -0.2% | 22,900 |
| 2025/03/26 | 1,712 | 1,747 | 1,712 | 1,747 | +35 | +2% | 27,000 |
| 2025/03/25 | 1,691 | 1,718 | 1,686 | 1,712 | +21 | +1.2% | 15,600 |
| 2025/03/24 | 1,696 | 1,703 | 1,678 | 1,691 | -8 | -0.5% | 17,600 |
| 2025/03/21 | 1,698 | 1,726 | 1,695 | 1,699 | -16 | -0.9% | 32,200 |
| 2025/03/19 | 1,722 | 1,726 | 1,707 | 1,715 | +12 | +0.7% | 18,300 |
| 2025/03/18 | 1,723 | 1,731 | 1,703 | 1,703 | -26 | -1.5% | 31,200 |
| 2025/03/17 | 1,727 | 1,751 | 1,720 | 1,729 | -4 | -0.2% | 21,500 |
| 2025/03/14 | 1,740 | 1,765 | 1,724 | 1,733 | -7 | -0.4% | 48,300 |
| 2025/03/13 | 1,716 | 1,740 | 1,716 | 1,740 | +24 | +1.4% | 31,500 |
| 2025/03/12 | 1,705 | 1,726 | 1,701 | 1,716 | +32 | +1.9% | 34,600 |
| 2025/03/11 | 1,722 | 1,723 | 1,663 | 1,684 | -25 | -1.5% | 53,800 |
| 2025/03/10 | 1,788 | 1,788 | 1,688 | 1,709 | -42 | -2.4% | 32,500 |
| 2025/03/07 | 1,730 | 1,754 | 1,709 | 1,751 | +19 | +1.1% | 38,700 |
| 2025/03/06 | 1,702 | 1,732 | 1,686 | 1,732 | +67 | +4% | 47,400 |
| 2025/03/05 | 1,679 | 1,716 | 1,665 | 1,665 | -20 | -1.2% | 64,400 |
| 2025/03/04 | 1,717 | 1,719 | 1,677 | 1,685 | -37 | -2.1% | 61,300 |
| 2025/03/03 | 1,716 | 1,731 | 1,702 | 1,722 | +12 | +0.7% | 43,100 |
| 2025/02/28 | 1,724 | 1,731 | 1,694 | 1,710 | -10 | -0.6% | 38,500 |
| 2025/02/27 | 1,711 | 1,734 | 1,711 | 1,720 | +16 | +0.9% | 34,300 |
| 2025/02/26 | 1,709 | 1,717 | 1,687 | 1,704 | +3 | +0.2% | 28,700 |
| 2025/02/25 | 1,690 | 1,729 | 1,690 | 1,701 | +1 | +0.1% | 34,400 |
| 2025/02/21 | 1,724 | 1,734 | 1,700 | 1,700 | -20 | -1.2% | 24,800 |
| 2025/02/20 | 1,775 | 1,781 | 1,713 | 1,720 | -52 | -2.9% | 45,300 |
| 2025/02/19 | 1,754 | 1,780 | 1,749 | 1,772 | +15 | +0.9% | 38,300 |
1～
50
件表示中 / 5736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 | 162,900円 | +7.5% | +27.0% | 2.76% | 16.59倍 | 1.92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 |
| ＱＰＳ研究 | 153,600円 | +72.4% | - | 0.00% | - | 9.71倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| エムアップＨＤ | 181,900円 | +29.2% | +36.0% | 0.91% | 32.44倍 | 10.33倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ＳＲＡＨＤ | 428,500円 | +5.0% | -14.3% | 3.97% | 11.77倍 | 1.73倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ビジョン | 126,600円 | +12.6% | +18.9% | 3.55% | 14.26倍 | 3.58倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
市場注目の銘柄
チャート関連のコラム
