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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,489 | 1,511 | 1,465 | 1,502 | -34 | -2.2% | 79,600 |
| 2024/06/26 | 1,507 | 1,555 | 1,504 | 1,536 | +26 | +1.7% | 125,000 |
| 2024/06/25 | 1,487 | 1,518 | 1,485 | 1,510 | +23 | +1.5% | 59,400 |
| 2024/06/24 | 1,473 | 1,488 | 1,466 | 1,487 | +22 | +1.5% | 27,200 |
| 2024/06/21 | 1,473 | 1,488 | 1,461 | 1,465 | -3 | -0.2% | 40,800 |
| 2024/06/20 | 1,449 | 1,474 | 1,445 | 1,468 | +21 | +1.5% | 27,400 |
| 2024/06/19 | 1,435 | 1,447 | 1,435 | 1,447 | +15 | +1% | 21,200 |
| 2024/06/18 | 1,423 | 1,437 | 1,423 | 1,432 | +21 | +1.5% | 17,000 |
| 2024/06/17 | 1,425 | 1,429 | 1,407 | 1,411 | -18 | -1.3% | 19,400 |
| 2024/06/14 | 1,400 | 1,437 | 1,400 | 1,429 | +21 | +1.5% | 40,200 |
| 2024/06/13 | 1,418 | 1,424 | 1,402 | 1,408 | -12 | -0.8% | 19,300 |
| 2024/06/12 | 1,441 | 1,442 | 1,420 | 1,420 | -17 | -1.2% | 18,900 |
| 2024/06/11 | 1,449 | 1,450 | 1,430 | 1,437 | -12 | -0.8% | 13,600 |
| 2024/06/10 | 1,423 | 1,449 | 1,423 | 1,449 | +31 | +2.2% | 15,200 |
| 2024/06/07 | 1,411 | 1,422 | 1,411 | 1,418 | +7 | +0.5% | 9,800 |
| 2024/06/06 | 1,418 | 1,424 | 1,410 | 1,411 | -6 | -0.4% | 11,200 |
| 2024/06/05 | 1,424 | 1,439 | 1,416 | 1,417 | -12 | -0.8% | 20,700 |
| 2024/06/04 | 1,424 | 1,438 | 1,424 | 1,429 | ±0 | ±0% | 29,200 |
| 2024/06/03 | 1,415 | 1,432 | 1,415 | 1,429 | +14 | +1% | 20,300 |
| 2024/05/31 | 1,396 | 1,415 | 1,390 | 1,415 | +38 | +2.8% | 29,000 |
| 2024/05/30 | 1,358 | 1,377 | 1,346 | 1,377 | +5 | +0.4% | 27,800 |
| 2024/05/29 | 1,419 | 1,419 | 1,372 | 1,372 | -35 | -2.5% | 25,100 |
| 2024/05/28 | 1,405 | 1,420 | 1,404 | 1,407 | +4 | +0.3% | 19,500 |
| 2024/05/27 | 1,391 | 1,403 | 1,389 | 1,403 | +12 | +0.9% | 12,000 |
| 2024/05/24 | 1,385 | 1,404 | 1,377 | 1,391 | -9 | -0.6% | 17,600 |
| 2024/05/23 | 1,394 | 1,400 | 1,372 | 1,400 | +6 | +0.4% | 33,800 |
| 2024/05/22 | 1,411 | 1,415 | 1,394 | 1,394 | -20 | -1.4% | 62,800 |
| 2024/05/21 | 1,432 | 1,440 | 1,414 | 1,414 | -18 | -1.3% | 31,800 |
| 2024/05/20 | 1,431 | 1,456 | 1,426 | 1,432 | +1 | +0.1% | 24,000 |
| 2024/05/17 | 1,438 | 1,445 | 1,426 | 1,431 | -21 | -1.4% | 30,300 |
| 2024/05/16 | 1,470 | 1,470 | 1,441 | 1,452 | -11 | -0.8% | 16,800 |
| 2024/05/15 | 1,473 | 1,475 | 1,461 | 1,463 | -16 | -1.1% | 12,300 |
| 2024/05/14 | 1,476 | 1,492 | 1,471 | 1,479 | -5 | -0.3% | 18,900 |
| 2024/05/13 | 1,467 | 1,487 | 1,462 | 1,484 | +8 | +0.5% | 18,100 |
| 2024/05/10 | 1,479 | 1,481 | 1,451 | 1,476 | +27 | +1.9% | 31,600 |
| 2024/05/09 | 1,447 | 1,458 | 1,445 | 1,449 | +2 | +0.1% | 16,800 |
| 2024/05/08 | 1,459 | 1,468 | 1,446 | 1,447 | -16 | -1.1% | 31,500 |
| 2024/05/07 | 1,450 | 1,468 | 1,450 | 1,463 | +18 | +1.2% | 26,300 |
| 2024/05/02 | 1,458 | 1,463 | 1,441 | 1,445 | -24 | -1.6% | 36,200 |
| 2024/05/01 | 1,468 | 1,481 | 1,456 | 1,469 | ±0 | ±0% | 21,200 |
| 2024/04/30 | 1,459 | 1,469 | 1,445 | 1,469 | +21 | +1.5% | 47,000 |
| 2024/04/26 | 1,436 | 1,450 | 1,431 | 1,448 | +3 | +0.2% | 31,900 |
| 2024/04/25 | 1,459 | 1,467 | 1,445 | 1,445 | -13 | -0.9% | 24,900 |
| 2024/04/24 | 1,474 | 1,474 | 1,440 | 1,458 | -15 | -1% | 48,400 |
| 2024/04/23 | 1,456 | 1,486 | 1,447 | 1,473 | +24 | +1.7% | 45,200 |
| 2024/04/22 | 1,437 | 1,456 | 1,437 | 1,449 | +39 | +2.8% | 43,900 |
| 2024/04/19 | 1,440 | 1,440 | 1,406 | 1,410 | -52 | -3.6% | 79,900 |
| 2024/04/18 | 1,427 | 1,467 | 1,427 | 1,462 | +35 | +2.5% | 32,400 |
| 2024/04/17 | 1,459 | 1,460 | 1,427 | 1,427 | -32 | -2.2% | 54,700 |
| 2024/04/16 | 1,477 | 1,477 | 1,459 | 1,459 | -32 | -2.1% | 48,200 |
251～
300
件表示中 / 5780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 | 183,500円 | +7.5% | +27.0% | 2.45% | 18.69倍 | 2.16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 |
| ブロドリーフ | 74,100円 | +11.4% | +175.2% | 0.67% | 66.64倍 | 2.88倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| エムアップＨＤ | 199,900円 | +8.6% | +14.3% | 1.00% | 28.39倍 | 9.21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 |
| 東計電算 | 388,500円 | +6.8% | +7.2% | 3.22% | 14.48倍 | 1.73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 |
| 三菱総研 | 455,000円 | +5.8% | -7.9% | 3.52% | 17.48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 |
市場注目の銘柄
チャート関連のコラム
