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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/03 | 1,764 | 1,797 | 1,764 | 1,768 | +5 | +0.3% | 24,000 |
| 2025/07/02 | 1,748 | 1,796 | 1,738 | 1,763 | -2 | -0.1% | 39,800 |
| 2025/07/01 | 1,770 | 1,778 | 1,750 | 1,765 | -10 | -0.6% | 23,000 |
| 2025/06/30 | 1,754 | 1,798 | 1,754 | 1,775 | +21 | +1.2% | 41,800 |
| 2025/06/27 | 1,765 | 1,765 | 1,736 | 1,754 | -25 | -1.4% | 48,800 |
| 2025/06/26 | 1,759 | 1,781 | 1,754 | 1,779 | +21 | +1.2% | 35,900 |
| 2025/06/25 | 1,721 | 1,759 | 1,721 | 1,758 | +23 | +1.3% | 24,000 |
| 2025/06/24 | 1,749 | 1,749 | 1,716 | 1,735 | +7 | +0.4% | 19,800 |
| 2025/06/23 | 1,736 | 1,752 | 1,727 | 1,728 | -8 | -0.5% | 24,500 |
| 2025/06/20 | 1,755 | 1,769 | 1,736 | 1,736 | -19 | -1.1% | 106,700 |
| 2025/06/19 | 1,751 | 1,768 | 1,735 | 1,755 | -4 | -0.2% | 28,300 |
| 2025/06/18 | 1,766 | 1,798 | 1,748 | 1,759 | -11 | -0.6% | 32,700 |
| 2025/06/17 | 1,730 | 1,782 | 1,730 | 1,770 | +29 | +1.7% | 58,500 |
| 2025/06/16 | 1,737 | 1,742 | 1,720 | 1,741 | +25 | +1.5% | 22,400 |
| 2025/06/13 | 1,764 | 1,785 | 1,716 | 1,716 | -18 | -1% | 41,000 |
| 2025/06/12 | 1,755 | 1,759 | 1,730 | 1,734 | -25 | -1.4% | 27,700 |
1～
50
件表示中 / 5812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 | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12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 |
| 日ビジシス | 154,700円 | +17.1% | +59.1% | 2.59% | 14.11倍 | 2.80倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35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 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム
