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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,196 | 1,216 | 1,172 | 1,198 | +17 | +1.4% | 45,200 |
| 2018/07/23 | 1,177 | 1,199 | 1,168 | 1,181 | +11 | +0.9% | 36,900 |
| 2018/07/20 | 1,192 | 1,192 | 1,160 | 1,170 | -23 | -1.9% | 44,200 |
| 2018/07/19 | 1,198 | 1,199 | 1,184 | 1,193 | +8 | +0.7% | 39,200 |
| 2018/07/18 | 1,202 | 1,203 | 1,182 | 1,185 | -13 | -1.1% | 41,700 |
| 2018/07/17 | 1,163 | 1,210 | 1,163 | 1,198 | +31 | +2.7% | 49,800 |
| 2018/07/13 | 1,165 | 1,172 | 1,161 | 1,167 | +4 | +0.3% | 12,700 |
| 2018/07/12 | 1,164 | 1,176 | 1,159 | 1,163 | +2 | +0.2% | 41,600 |
| 2018/07/11 | 1,158 | 1,166 | 1,139 | 1,161 | -5 | -0.4% | 37,800 |
| 2018/07/10 | 1,180 | 1,180 | 1,152 | 1,166 | +13 | +1.1% | 48,300 |
| 2018/07/09 | 1,150 | 1,161 | 1,144 | 1,153 | +10 | +0.9% | 25,800 |
| 2018/07/06 | 1,137 | 1,145 | 1,121 | 1,143 | +19 | +1.7% | 31,100 |
| 2018/07/05 | 1,165 | 1,172 | 1,122 | 1,124 | -41 | -3.5% | 57,900 |
| 2018/07/04 | 1,160 | 1,170 | 1,147 | 1,165 | +1 | +0.1% | 38,600 |
| 2018/07/03 | 1,224 | 1,230 | 1,162 | 1,164 | -59 | -4.8% | 51,400 |
| 2018/07/02 | 1,255 | 1,256 | 1,213 | 1,223 | -30 | -2.4% | 51,200 |
| 2018/06/29 | 1,267 | 1,285 | 1,248 | 1,253 | -13 | -1% | 59,000 |
| 2018/06/28 | 1,239 | 1,269 | 1,221 | 1,266 | +27 | +2.2% | 77,100 |
| 2018/06/27 | 1,224 | 1,244 | 1,208 | 1,239 | +25 | +2.1% | 49,800 |
| 2018/06/26 | 1,210 | 1,217 | 1,188 | 1,214 | +11 | +0.9% | 23,900 |
| 2018/06/25 | 1,215 | 1,237 | 1,195 | 1,203 | -14 | -1.2% | 87,000 |
| 2018/06/22 | 1,163 | 1,227 | 1,156 | 1,217 | +43 | +3.7% | 129,100 |
| 2018/06/21 | 1,186 | 1,186 | 1,160 | 1,174 | -22 | -1.8% | 58,700 |
| 2018/06/20 | 1,172 | 1,198 | 1,168 | 1,196 | +31 | +2.7% | 62,300 |
| 2018/06/19 | 1,166 | 1,181 | 1,162 | 1,165 | -12 | -1% | 31,200 |
| 2018/06/18 | 1,169 | 1,180 | 1,160 | 1,177 | +4 | +0.3% | 50,900 |
| 2018/06/15 | 1,179 | 1,185 | 1,168 | 1,173 | +4 | +0.3% | 29,500 |
| 2018/06/14 | 1,168 | 1,174 | 1,162 | 1,169 | +4 | +0.3% | 15,900 |
| 2018/06/13 | 1,160 | 1,176 | 1,160 | 1,165 | +8 | +0.7% | 22,800 |
| 2018/06/12 | 1,158 | 1,164 | 1,150 | 1,157 | +7 | +0.6% | 10,100 |
| 2018/06/11 | 1,155 | 1,156 | 1,143 | 1,150 | +2 | +0.2% | 46,900 |
| 2018/06/08 | 1,154 | 1,161 | 1,144 | 1,148 | -16 | -1.4% | 58,100 |
| 2018/06/07 | 1,135 | 1,167 | 1,135 | 1,164 | +34 | +3% | 20,900 |
| 2018/06/06 | 1,140 | 1,142 | 1,126 | 1,130 | -18 | -1.6% | 44,100 |
| 2018/06/05 | 1,175 | 1,175 | 1,140 | 1,148 | -27 | -2.3% | 29,300 |
| 2018/06/04 | 1,171 | 1,177 | 1,163 | 1,175 | +21 | +1.8% | 38,900 |
| 2018/06/01 | 1,135 | 1,157 | 1,133 | 1,154 | +15 | +1.3% | 30,100 |
| 2018/05/31 | 1,134 | 1,143 | 1,131 | 1,139 | +8 | +0.7% | 25,400 |
| 2018/05/30 | 1,132 | 1,138 | 1,110 | 1,131 | -14 | -1.2% | 29,900 |
| 2018/05/29 | 1,157 | 1,167 | 1,131 | 1,145 | -12 | -1% | 32,000 |
| 2018/05/28 | 1,160 | 1,160 | 1,152 | 1,157 | ±0 | ±0% | 16,100 |
| 2018/05/25 | 1,162 | 1,167 | 1,152 | 1,157 | -11 | -0.9% | 22,900 |
| 2018/05/24 | 1,191 | 1,191 | 1,158 | 1,168 | -13 | -1.1% | 35,400 |
| 2018/05/23 | 1,181 | 1,190 | 1,173 | 1,181 | -3 | -0.3% | 24,300 |
| 2018/05/22 | 1,204 | 1,204 | 1,183 | 1,184 | -21 | -1.7% | 32,400 |
| 2018/05/21 | 1,217 | 1,221 | 1,204 | 1,205 | -11 | -0.9% | 20,800 |
| 2018/05/18 | 1,225 | 1,225 | 1,209 | 1,216 | -6 | -0.5% | 21,200 |
| 2018/05/17 | 1,240 | 1,240 | 1,218 | 1,222 | -16 | -1.3% | 30,100 |
| 2018/05/16 | 1,211 | 1,238 | 1,203 | 1,238 | +19 | +1.6% | 40,800 |
| 2018/05/15 | 1,201 | 1,221 | 1,201 | 1,219 | ±0 | ±0% | 60,400 |
1701～
1750
件表示中 / 5784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 | 189,200円 | +7.5% | +27.0% | 2.38% | 19.27倍 | 2.23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 |
| オークネット | 162,600円 | +9.1% | +1.3% | 2.58% | 15.47倍 | 2.84倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| シーイーシー | 218,500円 | +7.6% | +0.2% | 2.97% | 13.92倍 | 1.69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 |
| エムアップＨＤ | 204,100円 | +8.6% | +14.3% | 0.98% | 28.99倍 | 9.40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 |
| ラクスル | 124,900円 | +20.3% | +66.6% | 0.24% | 26.76倍 | 4.64倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
市場注目の銘柄
チャート関連のコラム
