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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,300 | 1,315 | 1,288 | 1,288 | -14 | -1.1% | 62,400 |
| 2022/06/22 | 1,325 | 1,328 | 1,302 | 1,302 | -14 | -1.1% | 56,900 |
| 2022/06/21 | 1,341 | 1,347 | 1,316 | 1,316 | -17 | -1.3% | 89,900 |
| 2022/06/20 | 1,359 | 1,367 | 1,324 | 1,333 | -16 | -1.2% | 50,200 |
| 2022/06/17 | 1,343 | 1,360 | 1,334 | 1,349 | -6 | -0.4% | 71,400 |
| 2022/06/16 | 1,395 | 1,395 | 1,346 | 1,355 | +4 | +0.3% | 58,400 |
| 2022/06/15 | 1,395 | 1,402 | 1,351 | 1,351 | -49 | -3.5% | 71,300 |
| 2022/06/14 | 1,410 | 1,418 | 1,389 | 1,400 | -35 | -2.4% | 74,400 |
| 2022/06/13 | 1,436 | 1,448 | 1,411 | 1,435 | -27 | -1.8% | 97,500 |
| 2022/06/10 | 1,468 | 1,474 | 1,450 | 1,462 | -13 | -0.9% | 55,700 |
| 2022/06/09 | 1,450 | 1,485 | 1,444 | 1,475 | +32 | +2.2% | 50,600 |
| 2022/06/08 | 1,424 | 1,450 | 1,424 | 1,443 | +19 | +1.3% | 60,000 |
| 2022/06/07 | 1,421 | 1,433 | 1,417 | 1,424 | +7 | +0.5% | 61,200 |
| 2022/06/06 | 1,404 | 1,417 | 1,396 | 1,417 | ±0 | ±0% | 73,400 |
| 2022/06/03 | 1,420 | 1,424 | 1,405 | 1,417 | +14 | +1% | 40,800 |
| 2022/06/02 | 1,438 | 1,438 | 1,402 | 1,403 | -31 | -2.2% | 47,900 |
| 2022/06/01 | 1,415 | 1,435 | 1,405 | 1,434 | +20 | +1.4% | 68,700 |
| 2022/05/31 | 1,436 | 1,436 | 1,414 | 1,414 | -26 | -1.8% | 51,600 |
| 2022/05/30 | 1,432 | 1,450 | 1,432 | 1,440 | +19 | +1.3% | 99,400 |
| 2022/05/27 | 1,450 | 1,450 | 1,416 | 1,421 | -3 | -0.2% | 19,300 |
| 2022/05/26 | 1,460 | 1,460 | 1,423 | 1,424 | +1 | +0.1% | 25,600 |
| 2022/05/25 | 1,454 | 1,454 | 1,416 | 1,423 | -31 | -2.1% | 34,400 |
| 2022/05/24 | 1,486 | 1,498 | 1,452 | 1,454 | -42 | -2.8% | 55,100 |
| 2022/05/23 | 1,468 | 1,518 | 1,468 | 1,496 | +26 | +1.8% | 76,700 |
| 2022/05/20 | 1,437 | 1,500 | 1,437 | 1,470 | +33 | +2.3% | 46,200 |
| 2022/05/19 | 1,440 | 1,446 | 1,420 | 1,437 | -31 | -2.1% | 56,100 |
| 2022/05/18 | 1,509 | 1,509 | 1,452 | 1,468 | +11 | +0.8% | 54,400 |
| 2022/05/17 | 1,456 | 1,476 | 1,451 | 1,457 | +1 | +0.1% | 58,900 |
| 2022/05/16 | 1,477 | 1,493 | 1,456 | 1,456 | -21 | -1.4% | 45,000 |
| 2022/05/13 | 1,486 | 1,503 | 1,422 | 1,477 | -14 | -0.9% | 204,100 |
| 2022/05/12 | 1,492 | 1,527 | 1,425 | 1,491 | -55 | -3.6% | 111,800 |
| 2022/05/11 | 1,560 | 1,567 | 1,531 | 1,546 | +6 | +0.4% | 80,700 |
| 2022/05/10 | 1,533 | 1,556 | 1,523 | 1,540 | +7 | +0.5% | 69,000 |
| 2022/05/09 | 1,604 | 1,604 | 1,533 | 1,533 | -80 | -5% | 62,200 |
| 2022/05/06 | 1,653 | 1,653 | 1,562 | 1,613 | +15 | +0.9% | 78,400 |
| 2022/05/02 | 1,600 | 1,611 | 1,577 | 1,598 | +18 | +1.1% | 53,600 |
| 2022/04/28 | 1,560 | 1,588 | 1,541 | 1,580 | +15 | +1% | 110,900 |
| 2022/04/27 | 1,599 | 1,607 | 1,540 | 1,565 | -20 | -1.3% | 130,200 |
| 2022/04/26 | 1,599 | 1,611 | 1,578 | 1,585 | -2 | -0.1% | 55,100 |
| 2022/04/25 | 1,580 | 1,601 | 1,578 | 1,587 | -13 | -0.8% | 48,500 |
| 2022/04/22 | 1,620 | 1,622 | 1,595 | 1,600 | -26 | -1.6% | 56,700 |
| 2022/04/21 | 1,633 | 1,642 | 1,612 | 1,626 | -1 | -0.1% | 40,600 |
| 2022/04/20 | 1,637 | 1,659 | 1,624 | 1,627 | -3 | -0.2% | 66,200 |
| 2022/04/19 | 1,627 | 1,642 | 1,613 | 1,630 | +32 | +2% | 48,600 |
| 2022/04/18 | 1,632 | 1,632 | 1,575 | 1,598 | -37 | -2.3% | 78,700 |
| 2022/04/15 | 1,620 | 1,664 | 1,620 | 1,635 | -30 | -1.8% | 77,600 |
| 2022/04/14 | 1,658 | 1,665 | 1,631 | 1,665 | +43 | +2.7% | 60,100 |
| 2022/04/13 | 1,618 | 1,629 | 1,600 | 1,622 | +6 | +0.4% | 68,800 |
| 2022/04/12 | 1,643 | 1,643 | 1,604 | 1,616 | -5 | -0.3% | 63,200 |
| 2022/04/11 | 1,656 | 1,659 | 1,620 | 1,621 | -35 | -2.1% | 74,000 |
701～
750
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
