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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,464 | 1,511 | 1,460 | 1,500 | +31 | +2.1% | 160,400 |
| 2025/01/10 | 1,499 | 1,500 | 1,469 | 1,469 | -23 | -1.5% | 65,500 |
| 2025/01/09 | 1,480 | 1,504 | 1,475 | 1,492 | +8 | +0.5% | 80,200 |
| 2025/01/08 | 1,520 | 1,534 | 1,484 | 1,484 | -21 | -1.4% | 214,300 |
| 2025/01/07 | 1,570 | 1,570 | 1,503 | 1,505 | -65 | -4.1% | 146,400 |
| 2025/01/06 | 1,600 | 1,613 | 1,561 | 1,570 | -27 | -1.7% | 91,400 |
| 2024/12/30 | 1,629 | 1,639 | 1,577 | 1,597 | -32 | -2% | 60,600 |
| 2024/12/27 | 1,600 | 1,634 | 1,583 | 1,629 | +25 | +1.6% | 216,600 |
| 2024/12/26 | 1,600 | 1,635 | 1,598 | 1,604 | -5 | -0.3% | 619,600 |
| 2024/12/25 | 1,600 | 1,609 | 1,582 | 1,609 | +13 | +0.8% | 293,300 |
| 2024/12/24 | 1,612 | 1,615 | 1,592 | 1,596 | -22 | -1.4% | 174,900 |
| 2024/12/23 | 1,628 | 1,655 | 1,615 | 1,618 | -5 | -0.3% | 153,300 |
| 2024/12/20 | 1,631 | 1,660 | 1,623 | 1,623 | +10 | +0.6% | 93,500 |
| 2024/12/19 | 1,623 | 1,669 | 1,612 | 1,613 | -20 | -1.2% | 75,400 |
| 2024/12/18 | 1,646 | 1,666 | 1,620 | 1,633 | -16 | -1% | 50,600 |
| 2024/12/17 | 1,615 | 1,660 | 1,603 | 1,649 | +47 | +2.9% | 70,400 |
| 2024/12/16 | 1,600 | 1,622 | 1,592 | 1,602 | -8 | -0.5% | 153,300 |
| 2024/12/13 | 1,608 | 1,631 | 1,608 | 1,610 | -38 | -2.3% | 138,800 |
| 2024/12/12 | 1,648 | 1,671 | 1,645 | 1,648 | +4 | +0.2% | 118,600 |
| 2024/12/11 | 1,642 | 1,654 | 1,635 | 1,644 | +8 | +0.5% | 59,700 |
| 2024/12/10 | 1,600 | 1,646 | 1,598 | 1,636 | +39 | +2.4% | 71,100 |
| 2024/12/09 | 1,600 | 1,610 | 1,597 | 1,597 | -4 | -0.2% | 98,000 |
| 2024/12/06 | 1,600 | 1,615 | 1,595 | 1,601 | +1 | +0.1% | 65,900 |
| 2024/12/05 | 1,603 | 1,608 | 1,600 | 1,600 | +5 | +0.3% | 45,600 |
| 2024/12/04 | 1,622 | 1,630 | 1,595 | 1,595 | -30 | -1.8% | 41,900 |
| 2024/12/03 | 1,627 | 1,650 | 1,605 | 1,625 | -2 | -0.1% | 38,400 |
| 2024/12/02 | 1,600 | 1,629 | 1,600 | 1,627 | +25 | +1.6% | 28,700 |
| 2024/11/29 | 1,611 | 1,619 | 1,602 | 1,602 | -8 | -0.5% | 19,300 |
| 2024/11/28 | 1,600 | 1,637 | 1,600 | 1,610 | +25 | +1.6% | 35,800 |
| 2024/11/27 | 1,601 | 1,618 | 1,585 | 1,585 | -15 | -0.9% | 18,700 |
| 2024/11/26 | 1,591 | 1,609 | 1,591 | 1,600 | +8 | +0.5% | 15,600 |
| 2024/11/25 | 1,615 | 1,634 | 1,592 | 1,592 | -26 | -1.6% | 29,000 |
| 2024/11/22 | 1,618 | 1,641 | 1,617 | 1,618 | +1 | +0.1% | 16,700 |
| 2024/11/21 | 1,601 | 1,627 | 1,600 | 1,617 | +25 | +1.6% | 16,700 |
| 2024/11/20 | 1,608 | 1,615 | 1,592 | 1,592 | -28 | -1.7% | 19,400 |
| 2024/11/19 | 1,556 | 1,620 | 1,556 | 1,620 | +62 | +4% | 48,500 |
| 2024/11/18 | 1,572 | 1,575 | 1,557 | 1,558 | -22 | -1.4% | 21,000 |
| 2024/11/15 | 1,602 | 1,602 | 1,577 | 1,580 | -15 | -0.9% | 29,900 |
| 2024/11/14 | 1,613 | 1,613 | 1,590 | 1,595 | -11 | -0.7% | 25,300 |
| 2024/11/13 | 1,601 | 1,616 | 1,590 | 1,606 | +7 | +0.4% | 54,200 |
| 2024/11/12 | 1,630 | 1,657 | 1,596 | 1,599 | +9 | +0.6% | 49,800 |
| 2024/11/11 | 1,580 | 1,597 | 1,575 | 1,590 | +6 | +0.4% | 29,900 |
| 2024/11/08 | 1,600 | 1,610 | 1,578 | 1,584 | +7 | +0.4% | 41,200 |
| 2024/11/07 | 1,560 | 1,614 | 1,560 | 1,577 | +17 | +1.1% | 61,300 |
| 2024/11/06 | 1,575 | 1,596 | 1,549 | 1,560 | -15 | -1% | 45,700 |
| 2024/11/05 | 1,609 | 1,609 | 1,562 | 1,575 | -4 | -0.3% | 29,900 |
| 2024/11/01 | 1,583 | 1,606 | 1,578 | 1,579 | -25 | -1.6% | 14,900 |
| 2024/10/31 | 1,591 | 1,605 | 1,580 | 1,604 | +39 | +2.5% | 19,800 |
| 2024/10/30 | 1,560 | 1,597 | 1,558 | 1,565 | +6 | +0.4% | 65,000 |
| 2024/10/29 | 1,550 | 1,600 | 1,550 | 1,559 | +9 | +0.6% | 23,300 |
151～
200
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
