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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/18 | 1,638 | 1,689 | 1,631 | 1,660 | +13 | +0.8% | 73,900 |
| 2022/01/17 | 1,642 | 1,659 | 1,616 | 1,647 | -22 | -1.3% | 70,200 |
| 2022/01/14 | 1,734 | 1,767 | 1,651 | 1,669 | +32 | +2% | 133,900 |
| 2022/01/13 | 1,661 | 1,676 | 1,632 | 1,637 | -24 | -1.4% | 64,300 |
| 2022/01/12 | 1,620 | 1,690 | 1,620 | 1,661 | +64 | +4% | 142,100 |
| 2022/01/11 | 1,603 | 1,610 | 1,582 | 1,597 | -6 | -0.4% | 85,400 |
| 2022/01/07 | 1,617 | 1,647 | 1,589 | 1,603 | -3 | -0.2% | 105,100 |
| 2022/01/06 | 1,638 | 1,646 | 1,606 | 1,606 | -46 | -2.8% | 76,500 |
| 2022/01/05 | 1,705 | 1,705 | 1,633 | 1,652 | -60 | -3.5% | 94,600 |
| 2022/01/04 | 1,776 | 1,780 | 1,693 | 1,712 | -46 | -2.6% | 121,100 |
| 2021/12/30 | 1,735 | 1,774 | 1,725 | 1,758 | +7 | +0.4% | 68,400 |
| 2021/12/29 | 1,725 | 1,775 | 1,722 | 1,751 | +14 | +0.8% | 199,800 |
| 2021/12/28 | 1,723 | 1,745 | 1,686 | 1,737 | +37 | +2.2% | 362,600 |
| 2021/12/27 | 1,709 | 1,719 | 1,684 | 1,700 | +14 | +0.8% | 372,500 |
| 2021/12/24 | 1,737 | 1,748 | 1,686 | 1,686 | -11 | -0.6% | 492,300 |
| 2021/12/23 | 1,699 | 1,706 | 1,681 | 1,697 | +12 | +0.7% | 133,700 |
| 2021/12/22 | 1,665 | 1,705 | 1,664 | 1,685 | +30 | +1.8% | 98,700 |
| 2021/12/21 | 1,658 | 1,674 | 1,629 | 1,655 | +12 | +0.7% | 78,400 |
| 2021/12/20 | 1,664 | 1,680 | 1,640 | 1,643 | -21 | -1.3% | 128,900 |
851～
900
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
