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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 1,341 | 1,386 | 1,341 | 1,378 | +38 | +2.8% | 55,200 |
| 2017/10/06 | 1,345 | 1,365 | 1,325 | 1,340 | +4 | +0.3% | 56,700 |
| 2017/10/05 | 1,371 | 1,371 | 1,331 | 1,336 | -35 | -2.6% | 27,400 |
| 2017/10/04 | 1,392 | 1,394 | 1,356 | 1,371 | -29 | -2.1% | 62,200 |
| 2017/10/03 | 1,355 | 1,408 | 1,349 | 1,400 | +59 | +4.4% | 84,100 |
| 2017/10/02 | 1,345 | 1,348 | 1,315 | 1,341 | -12 | -0.9% | 63,300 |
| 2017/09/29 | 1,343 | 1,357 | 1,330 | 1,353 | +9 | +0.7% | 30,800 |
| 2017/09/28 | 1,352 | 1,356 | 1,325 | 1,344 | +10 | +0.7% | 38,600 |
| 2017/09/27 | 1,359 | 1,360 | 1,314 | 1,334 | -6.5 | -0.5% | 84,200 |
| 2017/09/26 | 1,302.5 | 1,351 | 1,302.5 | 1,340.5 | +25.5 | +1.9% | 225,400 |
| 2017/09/25 | 1,302 | 1,328 | 1,298 | 1,315 | -2.5 | -0.2% | 265,600 |
| 2017/09/22 | 1,344.5 | 1,352 | 1,315.5 | 1,317.5 | -35 | -2.6% | 143,200 |
| 2017/09/21 | 1,357.5 | 1,365.5 | 1,350 | 1,352.5 | -15 | -1.1% | 176,000 |
| 2017/09/20 | 1,411.5 | 1,415 | 1,364 | 1,367.5 | -58.5 | -4.1% | 122,600 |
| 2017/09/19 | 1,394 | 1,460 | 1,394 | 1,426 | +86.5 | +6.5% | 198,400 |
| 2017/09/15 | 1,343.5 | 1,375 | 1,336 | 1,339.5 | -0.5 | ±0% | 614,400 |
| 2017/09/14 | 1,369.5 | 1,369.5 | 1,333.5 | 1,340 | -28.5 | -2.1% | 61,000 |
| 2017/09/13 | 1,345 | 1,374 | 1,345 | 1,368.5 | +24 | +1.8% | 62,200 |
| 2017/09/12 | 1,334.5 | 1,347 | 1,324 | 1,344.5 | +25 | +1.9% | 47,400 |
| 2017/09/11 | 1,316.5 | 1,349 | 1,313.5 | 1,319.5 | +26.5 | +2% | 85,800 |
| 2017/09/08 | 1,306 | 1,306 | 1,284 | 1,293 | -13 | -1% | 66,400 |
| 2017/09/07 | 1,269.5 | 1,309.5 | 1,269.5 | 1,306 | +50 | +4% | 79,000 |
| 2017/09/06 | 1,220.5 | 1,270.5 | 1,215 | 1,256 | +15 | +1.2% | 51,000 |
| 2017/09/05 | 1,286 | 1,288 | 1,237 | 1,241 | -38.5 | -3% | 64,600 |
| 2017/09/04 | 1,275 | 1,289.5 | 1,263 | 1,279.5 | +8.5 | +0.7% | 78,600 |
| 2017/09/01 | 1,235 | 1,290 | 1,224.5 | 1,271 | +33 | +2.7% | 106,600 |
| 2017/08/31 | 1,210.5 | 1,249 | 1,200 | 1,238 | +31.5 | +2.6% | 105,400 |
| 2017/08/30 | 1,205 | 1,207.5 | 1,201.5 | 1,206.5 | -2.5 | -0.2% | 48,200 |
| 2017/08/29 | 1,208 | 1,218 | 1,200.5 | 1,209 | +0.5 | ±0% | 51,600 |
| 2017/08/28 | 1,197 | 1,211 | 1,192 | 1,208.5 | +11.5 | +1% | 47,200 |
| 2017/08/25 | 1,203.5 | 1,203.5 | 1,189.5 | 1,197 | +4 | +0.3% | 23,800 |
| 2017/08/24 | 1,191 | 1,207.5 | 1,191 | 1,193 | -2 | -0.2% | 24,000 |
| 2017/08/23 | 1,193.5 | 1,216 | 1,190 | 1,195 | +14.5 | +1.2% | 77,600 |
| 2017/08/22 | 1,168 | 1,183.5 | 1,161 | 1,180.5 | +15 | +1.3% | 30,000 |
| 2017/08/21 | 1,155 | 1,173 | 1,152 | 1,165.5 | +14.5 | +1.3% | 20,400 |
| 2017/08/18 | 1,167 | 1,168 | 1,150 | 1,151 | -20 | -1.7% | 27,200 |
| 2017/08/17 | 1,169.5 | 1,179.5 | 1,165.5 | 1,171 | +1.5 | +0.1% | 20,400 |
| 2017/08/16 | 1,157 | 1,183.5 | 1,157 | 1,169.5 | -6 | -0.5% | 26,000 |
| 2017/08/15 | 1,174.5 | 1,186 | 1,167 | 1,175.5 | +26 | +2.3% | 42,800 |
| 2017/08/14 | 1,200 | 1,215 | 1,142.5 | 1,149.5 | -30.5 | -2.6% | 141,400 |
| 2017/08/10 | 1,180 | 1,180 | 1,161.5 | 1,180 | +19.5 | +1.7% | 26,800 |
| 2017/08/09 | 1,186.5 | 1,186.5 | 1,155 | 1,160.5 | -23 | -1.9% | 22,200 |
| 2017/08/08 | 1,180 | 1,185 | 1,170.5 | 1,183.5 | +13.5 | +1.2% | 17,600 |
| 2017/08/07 | 1,165 | 1,173 | 1,163 | 1,170 | +8.5 | +0.7% | 17,600 |
| 2017/08/04 | 1,154 | 1,162.5 | 1,151 | 1,161.5 | +4.5 | +0.4% | 16,200 |
| 2017/08/03 | 1,162.5 | 1,162.5 | 1,150 | 1,157 | -6 | -0.5% | 27,600 |
| 2017/08/02 | 1,146 | 1,164 | 1,142.5 | 1,163 | +23 | +2% | 25,400 |
| 2017/08/01 | 1,152 | 1,152 | 1,125.5 | 1,140 | +13 | +1.2% | 27,800 |
| 2017/07/31 | 1,125.5 | 1,133 | 1,123 | 1,127 | -0.5 | ±0% | 35,800 |
| 2017/07/28 | 1,154 | 1,154 | 1,127.5 | 1,127.5 | -30 | -2.6% | 49,800 |
1851～
1900
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
