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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,402 | 1,410 | 1,397 | 1,399 | -5 | -0.4% | 30,500 |
| 2017/12/20 | 1,420 | 1,420 | 1,400 | 1,404 | -21 | -1.5% | 30,900 |
| 2017/12/19 | 1,437 | 1,439 | 1,425 | 1,425 | -10 | -0.7% | 19,100 |
| 2017/12/18 | 1,427 | 1,447 | 1,424 | 1,435 | +6 | +0.4% | 46,300 |
| 2017/12/15 | 1,435 | 1,437 | 1,410 | 1,429 | -6 | -0.4% | 41,500 |
| 2017/12/14 | 1,435 | 1,448 | 1,427 | 1,435 | +1 | +0.1% | 42,000 |
| 2017/12/13 | 1,414 | 1,434 | 1,408 | 1,434 | +20 | +1.4% | 65,900 |
| 2017/12/12 | 1,423 | 1,423 | 1,384 | 1,414 | +32 | +2.3% | 95,300 |
| 2017/12/11 | 1,368 | 1,382 | 1,350 | 1,382 | +35 | +2.6% | 54,200 |
| 2017/12/08 | 1,336 | 1,362 | 1,335 | 1,347 | ±0 | ±0% | 74,900 |
| 2017/12/07 | 1,324 | 1,360 | 1,322 | 1,347 | +22 | +1.7% | 108,000 |
| 2017/12/06 | 1,344 | 1,347 | 1,319 | 1,325 | -23 | -1.7% | 62,500 |
| 2017/12/05 | 1,361 | 1,369 | 1,346 | 1,348 | -12 | -0.9% | 62,300 |
| 2017/12/04 | 1,384 | 1,399 | 1,360 | 1,360 | -15 | -1.1% | 88,000 |
| 2017/12/01 | 1,392 | 1,398 | 1,369 | 1,375 | -16 | -1.2% | 57,700 |
| 2017/11/30 | 1,386 | 1,404 | 1,386 | 1,391 | +11 | +0.8% | 124,900 |
| 2017/11/29 | 1,386 | 1,414 | 1,376 | 1,380 | +9 | +0.7% | 94,800 |
| 2017/11/28 | 1,365 | 1,388 | 1,356 | 1,371 | -7 | -0.5% | 136,700 |
| 2017/11/27 | 1,383 | 1,386 | 1,375 | 1,378 | +1 | +0.1% | 43,600 |
| 2017/11/24 | 1,385 | 1,388 | 1,375 | 1,377 | -12 | -0.9% | 47,200 |
| 2017/11/22 | 1,390 | 1,404 | 1,383 | 1,389 | +13 | +0.9% | 46,400 |
| 2017/11/21 | 1,390 | 1,392 | 1,374 | 1,376 | -5 | -0.4% | 51,500 |
| 2017/11/20 | 1,376 | 1,396 | 1,376 | 1,381 | +5 | +0.4% | 108,400 |
| 2017/11/17 | 1,400 | 1,405 | 1,372 | 1,376 | -5 | -0.4% | 80,500 |
| 2017/11/16 | 1,374 | 1,407 | 1,374 | 1,381 | ±0 | ±0% | 92,000 |
| 2017/11/15 | 1,415 | 1,434 | 1,381 | 1,381 | -39 | -2.7% | 84,900 |
| 2017/11/14 | 1,450 | 1,456 | 1,419 | 1,420 | -2 | -0.1% | 73,100 |
| 2017/11/13 | 1,475 | 1,475 | 1,393 | 1,422 | -14 | -1% | 142,900 |
| 2017/11/10 | 1,410 | 1,455 | 1,410 | 1,436 | +1 | +0.1% | 97,500 |
| 2017/11/09 | 1,443 | 1,468 | 1,417 | 1,435 | -18 | -1.2% | 108,700 |
| 2017/11/08 | 1,466 | 1,466 | 1,445 | 1,453 | -13 | -0.9% | 43,800 |
| 2017/11/07 | 1,455 | 1,490 | 1,450 | 1,466 | +14 | +1% | 79,400 |
| 2017/11/06 | 1,470 | 1,474 | 1,447 | 1,452 | -23 | -1.6% | 61,900 |
| 2017/11/02 | 1,500 | 1,500 | 1,465 | 1,475 | -14 | -0.9% | 58,000 |
| 2017/11/01 | 1,486 | 1,495 | 1,458 | 1,489 | +2 | +0.1% | 74,900 |
| 2017/10/31 | 1,450 | 1,487 | 1,447 | 1,487 | +39 | +2.7% | 65,600 |
| 2017/10/30 | 1,449 | 1,460 | 1,440 | 1,448 | -3 | -0.2% | 65,100 |
| 2017/10/27 | 1,416 | 1,454 | 1,416 | 1,451 | +35 | +2.5% | 58,800 |
| 2017/10/26 | 1,385 | 1,423 | 1,382 | 1,416 | +30 | +2.2% | 50,200 |
| 2017/10/25 | 1,400 | 1,405 | 1,385 | 1,386 | -13 | -0.9% | 31,100 |
| 2017/10/24 | 1,393 | 1,399 | 1,378 | 1,399 | +2 | +0.1% | 45,700 |
| 2017/10/23 | 1,404 | 1,406 | 1,391 | 1,397 | -7 | -0.5% | 38,100 |
| 2017/10/20 | 1,373 | 1,414 | 1,361 | 1,404 | +28 | +2% | 53,700 |
| 2017/10/19 | 1,372 | 1,414 | 1,370 | 1,376 | +4 | +0.3% | 53,500 |
| 2017/10/18 | 1,397 | 1,397 | 1,357 | 1,372 | -6 | -0.4% | 43,500 |
| 2017/10/17 | 1,369 | 1,402 | 1,363 | 1,378 | +15 | +1.1% | 53,600 |
| 2017/10/16 | 1,371 | 1,371 | 1,336 | 1,363 | -8 | -0.6% | 57,100 |
| 2017/10/13 | 1,372 | 1,376 | 1,359 | 1,371 | +8 | +0.6% | 66,900 |
| 2017/10/12 | 1,371 | 1,374 | 1,359 | 1,363 | -5 | -0.4% | 23,300 |
| 2017/10/11 | 1,380 | 1,386 | 1,356 | 1,368 | -10 | -0.7% | 46,000 |
1801～
1850
件表示中 / 5741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 | 177,600円 | +7.5% | +27.0% | 2.53% | 18.09倍 | 2.10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 |
| 三菱総研 | 452,000円 | +5.8% | -7.9% | 3.54% | 17.36倍 | 1.00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 |
| 東計電算 | 386,500円 | +6.8% | +7.2% | 3.23% | 14.40倍 | 1.72倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| ＱＰＳ研究 | 163,600円 | +72.4% | - | 0.00% | - | 10.34倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ラクスル | 119,600円 | +19.3% | +32.3% | 0.25% | 27.90倍 | 4.44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
