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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,708 | 1,746 | 1,702 | 1,746 | +29 | +1.7% | 71,700 |
| 2022/03/31 | 1,740 | 1,750 | 1,713 | 1,717 | -55 | -3.1% | 70,100 |
| 2022/03/30 | 1,820 | 1,820 | 1,745 | 1,772 | +12 | +0.7% | 60,800 |
| 2022/03/29 | 1,790 | 1,791 | 1,760 | 1,760 | -30 | -1.7% | 74,100 |
| 2022/03/28 | 1,777 | 1,796 | 1,755 | 1,790 | -27 | -1.5% | 59,900 |
| 2022/03/25 | 1,845 | 1,845 | 1,810 | 1,817 | -26 | -1.4% | 48,400 |
| 2022/03/24 | 1,862 | 1,864 | 1,796 | 1,843 | -10 | -0.5% | 133,200 |
| 2022/03/23 | 1,858 | 1,869 | 1,847 | 1,853 | +26 | +1.4% | 171,600 |
| 2022/03/22 | 1,862 | 1,862 | 1,805 | 1,827 | -36 | -1.9% | 89,500 |
| 2022/03/18 | 1,850 | 1,869 | 1,824 | 1,863 | +6 | +0.3% | 81,600 |
| 2022/03/17 | 1,864 | 1,888 | 1,817 | 1,857 | +38 | +2.1% | 104,300 |
| 2022/03/16 | 1,839 | 1,841 | 1,790 | 1,819 | +43 | +2.4% | 104,800 |
| 2022/03/15 | 1,778 | 1,802 | 1,763 | 1,776 | +41 | +2.4% | 108,000 |
| 2022/03/14 | 1,778 | 1,778 | 1,735 | 1,735 | +24 | +1.4% | 93,200 |
| 2022/03/11 | 1,682 | 1,732 | 1,682 | 1,711 | -38 | -2.2% | 59,000 |
| 2022/03/10 | 1,715 | 1,774 | 1,715 | 1,749 | +74 | +4.4% | 125,400 |
| 2022/03/09 | 1,676 | 1,688 | 1,661 | 1,675 | +15 | +0.9% | 86,900 |
| 2022/03/08 | 1,647 | 1,712 | 1,647 | 1,660 | -1 | -0.1% | 115,300 |
| 2022/03/07 | 1,668 | 1,668 | 1,620 | 1,661 | -44 | -2.6% | 72,400 |
| 2022/03/04 | 1,700 | 1,713 | 1,685 | 1,705 | -16 | -0.9% | 62,500 |
| 2022/03/03 | 1,715 | 1,750 | 1,695 | 1,721 | +6 | +0.3% | 55,000 |
| 2022/03/02 | 1,733 | 1,733 | 1,696 | 1,715 | -18 | -1% | 52,800 |
| 2022/03/01 | 1,719 | 1,742 | 1,712 | 1,733 | +31 | +1.8% | 68,000 |
| 2022/02/28 | 1,737 | 1,737 | 1,695 | 1,702 | -26 | -1.5% | 68,600 |
| 2022/02/25 | 1,710 | 1,750 | 1,678 | 1,728 | +30 | +1.8% | 93,000 |
| 2022/02/24 | 1,733 | 1,733 | 1,666 | 1,698 | -16 | -0.9% | 76,200 |
| 2022/02/22 | 1,722 | 1,760 | 1,705 | 1,714 | -45 | -2.6% | 45,100 |
| 2022/02/21 | 1,745 | 1,776 | 1,732 | 1,759 | +9 | +0.5% | 91,700 |
| 2022/02/18 | 1,758 | 1,760 | 1,708 | 1,750 | -41 | -2.3% | 91,500 |
| 2022/02/17 | 1,811 | 1,818 | 1,786 | 1,791 | -19 | -1% | 70,400 |
| 2022/02/16 | 1,791 | 1,822 | 1,791 | 1,810 | +59 | +3.4% | 75,600 |
| 2022/02/15 | 1,710 | 1,765 | 1,699 | 1,751 | +1 | +0.1% | 90,700 |
| 2022/02/14 | 1,781 | 1,782 | 1,699 | 1,750 | -102 | -5.5% | 175,500 |
| 2022/02/10 | 1,841 | 1,907 | 1,793 | 1,852 | +123 | +7.1% | 464,100 |
| 2022/02/09 | 1,685 | 1,729 | 1,636 | 1,729 | +45 | +2.7% | 156,500 |
| 2022/02/08 | 1,830 | 1,830 | 1,658 | 1,684 | -177 | -9.5% | 214,100 |
| 2022/02/07 | 1,890 | 1,925 | 1,843 | 1,861 | -17 | -0.9% | 145,600 |
| 2022/02/04 | 1,813 | 1,878 | 1,812 | 1,878 | +50 | +2.7% | 74,200 |
| 2022/02/03 | 1,835 | 1,840 | 1,807 | 1,828 | -7 | -0.4% | 118,000 |
| 2022/02/02 | 1,777 | 1,835 | 1,777 | 1,835 | +66 | +3.7% | 121,000 |
| 2022/02/01 | 1,769 | 1,798 | 1,754 | 1,769 | +19 | +1.1% | 100,000 |
| 2022/01/31 | 1,750 | 1,782 | 1,714 | 1,750 | -9 | -0.5% | 169,600 |
| 2022/01/28 | 1,692 | 1,768 | 1,692 | 1,759 | +90 | +5.4% | 312,700 |
| 2022/01/27 | 1,731 | 1,746 | 1,664 | 1,669 | -41 | -2.4% | 96,800 |
| 2022/01/26 | 1,731 | 1,744 | 1,686 | 1,710 | -21 | -1.2% | 82,700 |
| 2022/01/25 | 1,801 | 1,804 | 1,725 | 1,731 | -70 | -3.9% | 90,200 |
| 2022/01/24 | 1,755 | 1,801 | 1,753 | 1,801 | +23 | +1.3% | 87,700 |
| 2022/01/21 | 1,734 | 1,783 | 1,729 | 1,778 | +58 | +3.4% | 157,300 |
| 2022/01/20 | 1,646 | 1,729 | 1,646 | 1,720 | +67 | +4.1% | 77,700 |
| 2022/01/19 | 1,624 | 1,657 | 1,624 | 1,653 | -7 | -0.4% | 124,800 |
801～
850
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 | 186,700円 | +7.5% | +27.0% | 2.41% | 19.02倍 | 2.20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 | 216,800円 | +7.6% | +0.2% | 3.00% | 13.80倍 | 1.68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 | 57,900円 | -0.4% | -25.2% | 4.67% | 22.77倍 | 0.94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 | 455,500円 | +5.8% | -7.9% | 3.51% | 17.50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 | 203,000円 | +8.6% | +14.3% | 0.99% | 28.83倍 | 9.35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
