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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,698 | 1,717 | 1,687 | 1,701 | +48 | +2.9% | 136,100 |
| 2022/10/13 | 1,696 | 1,696 | 1,647 | 1,653 | -35 | -2.1% | 87,200 |
| 2022/10/12 | 1,696 | 1,717 | 1,680 | 1,688 | +13 | +0.8% | 96,100 |
| 2022/10/11 | 1,681 | 1,692 | 1,668 | 1,675 | -6 | -0.4% | 82,900 |
| 2022/10/07 | 1,671 | 1,706 | 1,669 | 1,681 | -6 | -0.4% | 66,300 |
| 2022/10/06 | 1,643 | 1,702 | 1,643 | 1,687 | +45 | +2.7% | 76,700 |
| 2022/10/05 | 1,620 | 1,652 | 1,612 | 1,642 | +43 | +2.7% | 84,100 |
| 2022/10/04 | 1,589 | 1,616 | 1,576 | 1,599 | +55 | +3.6% | 96,600 |
| 2022/10/03 | 1,517 | 1,547 | 1,486 | 1,544 | +27 | +1.8% | 111,800 |
| 2022/09/30 | 1,527 | 1,546 | 1,502 | 1,517 | -42 | -2.7% | 95,500 |
| 2022/09/29 | 1,577 | 1,577 | 1,523 | 1,559 | +44 | +2.9% | 107,100 |
| 2022/09/28 | 1,532 | 1,545 | 1,495 | 1,515 | -21 | -1.4% | 113,500 |
| 2022/09/27 | 1,519 | 1,541 | 1,516 | 1,536 | +17 | +1.1% | 116,300 |
| 2022/09/26 | 1,572 | 1,572 | 1,510 | 1,519 | -88 | -5.5% | 82,000 |
| 2022/09/22 | 1,589 | 1,611 | 1,587 | 1,607 | ±0 | ±0% | 74,800 |
| 2022/09/21 | 1,628 | 1,628 | 1,602 | 1,607 | -14 | -0.9% | 53,700 |
| 2022/09/20 | 1,644 | 1,650 | 1,590 | 1,621 | -23 | -1.4% | 112,900 |
| 2022/09/16 | 1,656 | 1,660 | 1,626 | 1,644 | -20 | -1.2% | 77,100 |
| 2022/09/15 | 1,668 | 1,675 | 1,651 | 1,664 | -4 | -0.2% | 53,000 |
| 2022/09/14 | 1,668 | 1,683 | 1,658 | 1,668 | -62 | -3.6% | 68,000 |
| 2022/09/13 | 1,736 | 1,740 | 1,725 | 1,730 | -2 | -0.1% | 41,300 |
| 2022/09/12 | 1,718 | 1,738 | 1,701 | 1,732 | +24 | +1.4% | 73,700 |
| 2022/09/09 | 1,708 | 1,731 | 1,706 | 1,708 | ±0 | ±0% | 76,600 |
| 2022/09/08 | 1,687 | 1,721 | 1,687 | 1,708 | +34 | +2% | 77,800 |
| 2022/09/07 | 1,677 | 1,679 | 1,637 | 1,674 | +10 | +0.6% | 70,500 |
| 2022/09/06 | 1,637 | 1,672 | 1,630 | 1,664 | +27 | +1.6% | 79,000 |
| 2022/09/05 | 1,626 | 1,640 | 1,616 | 1,637 | +4 | +0.2% | 57,500 |
| 2022/09/02 | 1,629 | 1,649 | 1,605 | 1,633 | +44 | +2.8% | 154,900 |
| 2022/09/01 | 1,590 | 1,604 | 1,573 | 1,589 | -18 | -1.1% | 56,600 |
| 2022/08/31 | 1,592 | 1,613 | 1,592 | 1,607 | +18 | +1.1% | 38,100 |
| 2022/08/30 | 1,556 | 1,596 | 1,556 | 1,589 | +34 | +2.2% | 35,700 |
| 2022/08/29 | 1,568 | 1,579 | 1,554 | 1,555 | -65 | -4% | 42,300 |
| 2022/08/26 | 1,620 | 1,635 | 1,611 | 1,620 | +10 | +0.6% | 65,700 |
| 2022/08/25 | 1,602 | 1,614 | 1,590 | 1,610 | -3 | -0.2% | 50,100 |
| 2022/08/24 | 1,594 | 1,623 | 1,579 | 1,613 | +18 | +1.1% | 97,500 |
| 2022/08/23 | 1,605 | 1,605 | 1,583 | 1,595 | -13 | -0.8% | 43,200 |
| 2022/08/22 | 1,578 | 1,609 | 1,561 | 1,608 | +30 | +1.9% | 65,200 |
| 2022/08/19 | 1,608 | 1,609 | 1,578 | 1,578 | -30 | -1.9% | 19,600 |
| 2022/08/18 | 1,610 | 1,624 | 1,578 | 1,608 | -2 | -0.1% | 57,400 |
| 2022/08/17 | 1,590 | 1,613 | 1,587 | 1,610 | +33 | +2.1% | 66,400 |
| 2022/08/16 | 1,589 | 1,590 | 1,575 | 1,577 | -12 | -0.8% | 30,100 |
| 2022/08/15 | 1,595 | 1,595 | 1,574 | 1,589 | -1 | -0.1% | 32,200 |
| 2022/08/12 | 1,580 | 1,597 | 1,576 | 1,590 | +54 | +3.5% | 78,200 |
| 2022/08/10 | 1,547 | 1,547 | 1,515 | 1,536 | -23 | -1.5% | 43,600 |
| 2022/08/09 | 1,571 | 1,581 | 1,536 | 1,559 | -12 | -0.8% | 92,600 |
| 2022/08/08 | 1,598 | 1,638 | 1,553 | 1,571 | +96 | +6.5% | 283,400 |
| 2022/08/05 | 1,459 | 1,485 | 1,459 | 1,475 | +16 | +1.1% | 60,600 |
| 2022/08/04 | 1,455 | 1,465 | 1,433 | 1,459 | +23 | +1.6% | 52,900 |
| 2022/08/03 | 1,458 | 1,461 | 1,424 | 1,436 | -22 | -1.5% | 32,100 |
| 2022/08/02 | 1,496 | 1,496 | 1,450 | 1,458 | -16 | -1.1% | 71,400 |
701～
750
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
