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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,566 | 1,580 | 1,557 | 1,569 | +6 | +0.4% | 80,900 |
| 2023/01/25 | 1,532 | 1,567 | 1,532 | 1,563 | +20 | +1.3% | 81,800 |
| 2023/01/24 | 1,522 | 1,543 | 1,506 | 1,543 | +24 | +1.6% | 105,200 |
| 2023/01/23 | 1,518 | 1,526 | 1,502 | 1,519 | +18 | +1.2% | 77,700 |
| 2023/01/20 | 1,499 | 1,508 | 1,485 | 1,501 | ±0 | ±0% | 68,900 |
| 2023/01/19 | 1,504 | 1,524 | 1,498 | 1,501 | -24 | -1.6% | 92,100 |
| 2023/01/18 | 1,480 | 1,525 | 1,474 | 1,525 | +57 | +3.9% | 201,600 |
| 2023/01/17 | 1,414 | 1,472 | 1,414 | 1,468 | +58 | +4.1% | 173,600 |
| 2023/01/16 | 1,380 | 1,426 | 1,378 | 1,410 | +20 | +1.4% | 142,900 |
| 2023/01/13 | 1,366 | 1,395 | 1,365 | 1,390 | +9 | +0.7% | 188,700 |
| 2023/01/12 | 1,383 | 1,387 | 1,363 | 1,381 | -9 | -0.6% | 181,000 |
| 2023/01/11 | 1,369 | 1,390 | 1,369 | 1,390 | +15 | +1.1% | 95,200 |
| 2023/01/10 | 1,358 | 1,382 | 1,358 | 1,375 | +25 | +1.9% | 122,100 |
| 2023/01/06 | 1,358 | 1,376 | 1,345 | 1,350 | -33 | -2.4% | 133,500 |
| 2023/01/05 | 1,355 | 1,383 | 1,350 | 1,383 | +39 | +2.9% | 132,900 |
| 2023/01/04 | 1,368 | 1,368 | 1,333 | 1,344 | -34 | -2.5% | 143,700 |
| 2022/12/30 | 1,364 | 1,399 | 1,364 | 1,378 | +5 | +0.4% | 83,500 |
| 2022/12/29 | 1,368 | 1,373 | 1,351 | 1,373 | -8 | -0.6% | 151,300 |
| 2022/12/28 | 1,408 | 1,408 | 1,378 | 1,381 | -27 | -1.9% | 234,400 |
| 2022/12/27 | 1,379 | 1,420 | 1,379 | 1,408 | +54 | +4% | 209,800 |
| 2022/12/26 | 1,382 | 1,390 | 1,353 | 1,354 | -46 | -3.3% | 369,800 |
| 2022/12/23 | 1,411 | 1,412 | 1,395 | 1,400 | -10 | -0.7% | 198,100 |
| 2022/12/22 | 1,400 | 1,412 | 1,387 | 1,410 | +24 | +1.7% | 234,100 |
| 2022/12/21 | 1,400 | 1,401 | 1,368 | 1,386 | -6 | -0.4% | 238,400 |
| 2022/12/20 | 1,400 | 1,412 | 1,375 | 1,392 | -8 | -0.6% | 196,900 |
| 2022/12/19 | 1,387 | 1,408 | 1,387 | 1,400 | +2 | +0.1% | 165,000 |
| 2022/12/16 | 1,400 | 1,406 | 1,389 | 1,398 | -2 | -0.1% | 160,800 |
| 2022/12/15 | 1,401 | 1,418 | 1,390 | 1,400 | -10 | -0.7% | 122,200 |
| 2022/12/14 | 1,415 | 1,415 | 1,405 | 1,410 | +13 | +0.9% | 59,100 |
| 2022/12/13 | 1,400 | 1,411 | 1,397 | 1,397 | -2 | -0.1% | 96,800 |
| 2022/12/12 | 1,400 | 1,413 | 1,396 | 1,399 | -1 | -0.1% | 109,700 |
| 2022/12/09 | 1,352 | 1,402 | 1,352 | 1,400 | +22 | +1.6% | 141,000 |
| 2022/12/08 | 1,379 | 1,380 | 1,353 | 1,378 | +11 | +0.8% | 133,800 |
| 2022/12/07 | 1,373 | 1,388 | 1,352 | 1,367 | +12 | +0.9% | 145,800 |
| 2022/12/06 | 1,379 | 1,382 | 1,354 | 1,355 | -30 | -2.2% | 97,300 |
| 2022/12/05 | 1,443 | 1,443 | 1,385 | 1,385 | -66 | -4.5% | 173,100 |
| 2022/12/02 | 1,489 | 1,489 | 1,439 | 1,451 | -51 | -3.4% | 198,600 |
| 2022/12/01 | 1,527 | 1,528 | 1,501 | 1,502 | -30 | -2% | 176,100 |
| 2022/11/30 | 1,506 | 1,532 | 1,496 | 1,532 | +22 | +1.5% | 93,300 |
| 2022/11/29 | 1,493 | 1,510 | 1,477 | 1,510 | +15 | +1% | 95,400 |
| 2022/11/28 | 1,505 | 1,505 | 1,489 | 1,495 | -24 | -1.6% | 81,400 |
| 2022/11/25 | 1,520 | 1,537 | 1,512 | 1,519 | +1 | +0.1% | 84,100 |
| 2022/11/24 | 1,500 | 1,529 | 1,494 | 1,518 | +32 | +2.2% | 136,300 |
| 2022/11/22 | 1,463 | 1,490 | 1,461 | 1,486 | +31 | +2.1% | 99,400 |
| 2022/11/21 | 1,450 | 1,460 | 1,435 | 1,455 | +5 | +0.3% | 89,900 |
| 2022/11/18 | 1,472 | 1,472 | 1,450 | 1,450 | -12 | -0.8% | 61,600 |
| 2022/11/17 | 1,440 | 1,465 | 1,436 | 1,462 | +11 | +0.8% | 78,300 |
| 2022/11/16 | 1,478 | 1,478 | 1,449 | 1,451 | -10 | -0.7% | 76,200 |
| 2022/11/15 | 1,460 | 1,471 | 1,445 | 1,461 | -1 | -0.1% | 87,000 |
| 2022/11/14 | 1,486 | 1,491 | 1,454 | 1,462 | -24 | -1.6% | 112,300 |
601～
650
件表示中 / 5781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 | 183,100円 | +7.5% | +27.0% | 2.46% | 18.65倍 | 2.16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 |
| シーイーシー | 218,300円 | +7.6% | +0.2% | 2.98% | 13.90倍 | 1.69倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東北新社 | 54,900円 | -0.4% | -25.2% | 4.93% | 21.59倍 | 0.89倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| 三菱総研 | 456,000円 | +5.8% | -7.9% | 3.51% | 17.52倍 | 1.01倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| エムアップＨＤ | 198,700円 | +8.6% | +14.3% | 1.01% | 28.22倍 | 9.15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 |
市場注目の銘柄
チャート関連のコラム
