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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,739 | 1,757 | 1,708 | 1,714 | -30 | -1.7% | 46,000 |
| 2025/03/27 | 1,746 | 1,746 | 1,716 | 1,744 | -3 | -0.2% | 22,900 |
| 2025/03/26 | 1,712 | 1,747 | 1,712 | 1,747 | +35 | +2% | 27,000 |
| 2025/03/25 | 1,691 | 1,718 | 1,686 | 1,712 | +21 | +1.2% | 15,600 |
| 2025/03/24 | 1,696 | 1,703 | 1,678 | 1,691 | -8 | -0.5% | 17,600 |
| 2025/03/21 | 1,698 | 1,726 | 1,695 | 1,699 | -16 | -0.9% | 32,200 |
| 2025/03/19 | 1,722 | 1,726 | 1,707 | 1,715 | +12 | +0.7% | 18,300 |
| 2025/03/18 | 1,723 | 1,731 | 1,703 | 1,703 | -26 | -1.5% | 31,200 |
| 2025/03/17 | 1,727 | 1,751 | 1,720 | 1,729 | -4 | -0.2% | 21,500 |
| 2025/03/14 | 1,740 | 1,765 | 1,724 | 1,733 | -7 | -0.4% | 48,300 |
| 2025/03/13 | 1,716 | 1,740 | 1,716 | 1,740 | +24 | +1.4% | 31,500 |
| 2025/03/12 | 1,705 | 1,726 | 1,701 | 1,716 | +32 | +1.9% | 34,600 |
| 2025/03/11 | 1,722 | 1,723 | 1,663 | 1,684 | -25 | -1.5% | 53,800 |
| 2025/03/10 | 1,788 | 1,788 | 1,688 | 1,709 | -42 | -2.4% | 32,500 |
| 2025/03/07 | 1,730 | 1,754 | 1,709 | 1,751 | +19 | +1.1% | 38,700 |
| 2025/03/06 | 1,702 | 1,732 | 1,686 | 1,732 | +67 | +4% | 47,400 |
| 2025/03/05 | 1,679 | 1,716 | 1,665 | 1,665 | -20 | -1.2% | 64,400 |
| 2025/03/04 | 1,717 | 1,719 | 1,677 | 1,685 | -37 | -2.1% | 61,300 |
| 2025/03/03 | 1,716 | 1,731 | 1,702 | 1,722 | +12 | +0.7% | 43,100 |
| 2025/02/28 | 1,724 | 1,731 | 1,694 | 1,710 | -10 | -0.6% | 38,500 |
| 2025/02/27 | 1,711 | 1,734 | 1,711 | 1,720 | +16 | +0.9% | 34,300 |
| 2025/02/26 | 1,709 | 1,717 | 1,687 | 1,704 | +3 | +0.2% | 28,700 |
| 2025/02/25 | 1,690 | 1,729 | 1,690 | 1,701 | +1 | +0.1% | 34,400 |
| 2025/02/21 | 1,724 | 1,734 | 1,700 | 1,700 | -20 | -1.2% | 24,800 |
| 2025/02/20 | 1,775 | 1,781 | 1,713 | 1,720 | -52 | -2.9% | 45,300 |
| 2025/02/19 | 1,754 | 1,780 | 1,749 | 1,772 | +15 | +0.9% | 38,300 |
| 2025/02/18 | 1,726 | 1,769 | 1,722 | 1,757 | -4 | -0.2% | 48,400 |
| 2025/02/17 | 1,771 | 1,799 | 1,761 | 1,761 | -21 | -1.2% | 21,700 |
| 2025/02/14 | 1,800 | 1,814 | 1,774 | 1,782 | -12 | -0.7% | 43,900 |
| 2025/02/13 | 1,780 | 1,798 | 1,772 | 1,794 | +29 | +1.6% | 35,400 |
| 2025/02/12 | 1,734 | 1,765 | 1,734 | 1,765 | +30 | +1.7% | 39,600 |
| 2025/02/10 | 1,735 | 1,745 | 1,715 | 1,735 | -25 | -1.4% | 63,600 |
| 2025/02/07 | 1,714 | 1,760 | 1,677 | 1,760 | +126 | +7.7% | 139,600 |
| 2025/02/06 | 1,628 | 1,655 | 1,628 | 1,634 | +7 | +0.4% | 38,900 |
| 2025/02/05 | 1,623 | 1,640 | 1,611 | 1,627 | -4 | -0.2% | 71,300 |
| 2025/02/04 | 1,641 | 1,654 | 1,627 | 1,631 | +22 | +1.4% | 70,000 |
| 2025/02/03 | 1,600 | 1,634 | 1,597 | 1,609 | +9 | +0.6% | 118,300 |
| 2025/01/31 | 1,564 | 1,619 | 1,562 | 1,600 | +44 | +2.8% | 107,600 |
| 2025/01/30 | 1,515 | 1,558 | 1,515 | 1,556 | +38 | +2.5% | 1,186,600 |
| 2025/01/29 | 1,522 | 1,535 | 1,502 | 1,518 | -31 | -2% | 147,500 |
| 2025/01/28 | 1,500 | 1,549 | 1,500 | 1,549 | +41 | +2.7% | 99,300 |
| 2025/01/27 | 1,507 | 1,520 | 1,502 | 1,508 | +16 | +1.1% | 63,800 |
| 2025/01/24 | 1,457 | 1,502 | 1,455 | 1,492 | +36 | +2.5% | 89,200 |
| 2025/01/23 | 1,474 | 1,479 | 1,450 | 1,456 | -26 | -1.8% | 75,700 |
| 2025/01/22 | 1,481 | 1,487 | 1,454 | 1,482 | +13 | +0.9% | 77,100 |
| 2025/01/21 | 1,500 | 1,505 | 1,444 | 1,469 | -16 | -1.1% | 117,000 |
| 2025/01/20 | 1,486 | 1,497 | 1,471 | 1,485 | +8 | +0.5% | 59,000 |
| 2025/01/17 | 1,483 | 1,497 | 1,450 | 1,477 | -26 | -1.7% | 108,200 |
| 2025/01/16 | 1,492 | 1,515 | 1,488 | 1,503 | +23 | +1.6% | 140,200 |
| 2025/01/15 | 1,515 | 1,530 | 1,471 | 1,480 | -20 | -1.3% | 159,500 |
101～
150
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
