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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,942 | 1,942 | 1,871 | 1,920 | -22 | -1.1% | 65,800 |
| 2024/03/01 | 1,951 | 1,970 | 1,912 | 1,942 | -4 | -0.2% | 43,600 |
| 2024/02/29 | 1,962 | 2,000 | 1,936 | 1,946 | -16 | -0.8% | 61,000 |
| 2024/02/28 | 1,932 | 1,965 | 1,915 | 1,962 | +20 | +1% | 50,100 |
| 2024/02/27 | 1,869 | 1,965 | 1,866 | 1,942 | +77 | +4.1% | 77,800 |
| 2024/02/26 | 1,837 | 1,875 | 1,816 | 1,865 | +27 | +1.5% | 55,500 |
| 2024/02/22 | 1,809 | 1,838 | 1,780 | 1,838 | +39 | +2.2% | 31,800 |
| 2024/02/21 | 1,795 | 1,825 | 1,763 | 1,799 | -8 | -0.4% | 38,900 |
| 2024/02/20 | 1,776 | 1,820 | 1,776 | 1,807 | +31 | +1.7% | 35,900 |
| 2024/02/19 | 1,750 | 1,776 | 1,741 | 1,776 | +13 | +0.7% | 21,300 |
| 2024/02/16 | 1,754 | 1,778 | 1,727 | 1,763 | +23 | +1.3% | 43,700 |
| 2024/02/15 | 1,800 | 1,807 | 1,734 | 1,740 | -68 | -3.8% | 51,200 |
| 2024/02/14 | 1,790 | 1,828 | 1,764 | 1,808 | -62 | -3.3% | 59,200 |
| 2024/02/13 | 1,819 | 1,885 | 1,755 | 1,870 | +62 | +3.4% | 113,300 |
| 2024/02/09 | 1,793 | 1,830 | 1,769 | 1,808 | -12 | -0.7% | 56,800 |
| 2024/02/08 | 1,800 | 1,838 | 1,760 | 1,820 | +100 | +5.8% | 140,700 |
| 2024/02/07 | 1,700 | 1,742 | 1,692 | 1,720 | ±0 | ±0% | 48,800 |
| 2024/02/06 | 1,730 | 1,741 | 1,696 | 1,720 | -13 | -0.8% | 30,500 |
| 2024/02/05 | 1,740 | 1,761 | 1,731 | 1,733 | -7 | -0.4% | 39,700 |
| 2024/02/02 | 1,786 | 1,786 | 1,723 | 1,740 | -14 | -0.8% | 36,100 |
| 2024/02/01 | 1,731 | 1,770 | 1,720 | 1,754 | ±0 | ±0% | 40,900 |
| 2024/01/31 | 1,727 | 1,754 | 1,724 | 1,754 | +19 | +1.1% | 20,800 |
| 2024/01/30 | 1,778 | 1,789 | 1,729 | 1,735 | -36 | -2% | 32,100 |
| 2024/01/29 | 1,744 | 1,785 | 1,720 | 1,771 | +27 | +1.5% | 37,300 |
| 2024/01/26 | 1,690 | 1,758 | 1,680 | 1,744 | +43 | +2.5% | 70,800 |
| 2024/01/25 | 1,697 | 1,723 | 1,677 | 1,701 | +3 | +0.2% | 37,800 |
| 2024/01/24 | 1,675 | 1,710 | 1,660 | 1,698 | +22 | +1.3% | 56,500 |
| 2024/01/23 | 1,745 | 1,748 | 1,676 | 1,676 | -49 | -2.8% | 36,600 |
| 2024/01/22 | 1,713 | 1,746 | 1,688 | 1,725 | +7 | +0.4% | 35,600 |
| 2024/01/19 | 1,709 | 1,726 | 1,701 | 1,718 | +9 | +0.5% | 38,000 |
| 2024/01/18 | 1,740 | 1,754 | 1,703 | 1,709 | -32 | -1.8% | 33,300 |
| 2024/01/17 | 1,756 | 1,780 | 1,739 | 1,741 | -18 | -1% | 48,700 |
| 2024/01/16 | 1,771 | 1,773 | 1,725 | 1,759 | -12 | -0.7% | 40,800 |
| 2024/01/15 | 1,730 | 1,777 | 1,682 | 1,771 | +39 | +2.3% | 44,500 |
| 2024/01/12 | 1,749 | 1,749 | 1,700 | 1,732 | -21 | -1.2% | 60,400 |
| 2024/01/11 | 1,718 | 1,766 | 1,680 | 1,753 | +48 | +2.8% | 83,000 |
| 2024/01/10 | 1,700 | 1,720 | 1,680 | 1,705 | +3 | +0.2% | 70,300 |
| 2024/01/09 | 1,648 | 1,702 | 1,644 | 1,702 | +58 | +3.5% | 52,400 |
| 2024/01/05 | 1,668 | 1,668 | 1,620 | 1,644 | +11 | +0.7% | 51,300 |
| 2024/01/04 | 1,616 | 1,637 | 1,583 | 1,633 | +8 | +0.5% | 32,400 |
| 2023/12/29 | 1,628 | 1,650 | 1,603 | 1,625 | +2 | +0.1% | 56,300 |
| 2023/12/28 | 1,685 | 1,685 | 1,592 | 1,623 | -80 | -4.7% | 128,200 |
| 2023/12/27 | 1,661 | 1,740 | 1,652 | 1,703 | +30 | +1.8% | 375,300 |
| 2023/12/26 | 1,615 | 1,673 | 1,615 | 1,673 | +53 | +3.3% | 59,100 |
| 2023/12/25 | 1,639 | 1,662 | 1,611 | 1,620 | -6 | -0.4% | 79,800 |
| 2023/12/22 | 1,600 | 1,640 | 1,584 | 1,626 | +34 | +2.1% | 282,300 |
| 2023/12/21 | 1,553 | 1,592 | 1,552 | 1,592 | +22 | +1.4% | 159,700 |
| 2023/12/20 | 1,548 | 1,582 | 1,527 | 1,570 | +62 | +4.1% | 111,400 |
| 2023/12/19 | 1,514 | 1,521 | 1,501 | 1,508 | -6 | -0.4% | 50,100 |
| 2023/12/18 | 1,475 | 1,521 | 1,461 | 1,514 | +26 | +1.7% | 134,100 |
51～
100
件表示中 / 5501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 | 145,000円 | +5.1% | +5.6% | 2.97% | 18.43倍 | 1.81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 |
| ＳＲＡＨＤ | 401,000円 | +5.0% | -14.3% | 4.24% | 10.97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 |
| ベース | 312,000円 | +19.5% | +20.2% | 3.27% | 15.11倍 | 4.82倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＡｎｙＭｉｎｄ | 104,100円 | +36.0% | +79.9% | 0.00% | 82.55倍 | 4.51倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＪＢＣＣ ＨＤ | 314,000円 | +2.0% | +14.3% | 3.38% | 13.55倍 | 2.29倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
