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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/04/08 | 1,697 | 1,699 | 1,645 | 1,656 | -44 | -2.6% | 88,500 |
| 2022/04/07 | 1,699 | 1,706 | 1,671 | 1,700 | -21 | -1.2% | 53,300 |
| 2022/04/06 | 1,762 | 1,762 | 1,714 | 1,721 | -41 | -2.3% | 51,900 |
| 2022/04/05 | 1,773 | 1,782 | 1,750 | 1,762 | +9 | +0.5% | 109,500 |
| 2022/04/04 | 1,761 | 1,778 | 1,729 | 1,753 | +7 | +0.4% | 66,700 |
751～
800
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 | 185,800円 | +7.5% | +27.0% | 2.42% | 18.93倍 | 2.19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 | 219,000円 | +7.6% | +0.2% | 2.97% | 13.94倍 | 1.70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 | 58,300円 | -0.4% | -25.2% | 4.64% | 22.93倍 | 0.95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 | 453,500円 | +5.8% | -7.9% | 3.53% | 17.42倍 | 1.00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 | 202,600円 | +8.6% | +14.3% | 0.99% | 28.77倍 | 9.33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 |
市場注目の銘柄
チャート関連のコラム
