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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 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 |
1851～
1900
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 | 190,500円 | +7.5% | +27.0% | 2.36% | 19.40倍 | 2.25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 | 162,400円 | +9.1% | +1.3% | 2.59% | 15.45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 | 221,700円 | +7.6% | +0.2% | 2.93% | 14.12倍 | 1.71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 | 200,600円 | +8.6% | +14.3% | 1.00% | 28.49倍 | 9.24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 | 123,800円 | +20.3% | +66.6% | 0.24% | 26.52倍 | 4.60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
