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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,630 | 1,636 | 1,600 | 1,619 | +16 | +1% | 32,300 |
| 2024/03/18 | 1,620 | 1,635 | 1,601 | 1,603 | +15 | +0.9% | 40,700 |
| 2024/03/15 | 1,603 | 1,622 | 1,558 | 1,588 | -4 | -0.3% | 104,500 |
| 2024/03/14 | 1,553 | 1,605 | 1,551 | 1,592 | +35 | +2.2% | 51,900 |
| 2024/03/13 | 1,595 | 1,604 | 1,552 | 1,557 | -20 | -1.3% | 58,600 |
| 2024/03/12 | 1,598 | 1,609 | 1,546 | 1,577 | -33 | -2% | 125,600 |
| 2024/03/11 | 1,721 | 1,742 | 1,589 | 1,610 | -114 | -6.6% | 131,500 |
| 2024/03/08 | 1,839 | 1,848 | 1,717 | 1,724 | -152 | -8.1% | 132,600 |
| 2024/03/07 | 1,884 | 1,918 | 1,873 | 1,876 | -3 | -0.2% | 37,900 |
| 2024/03/06 | 1,900 | 1,919 | 1,856 | 1,879 | -18 | -0.9% | 51,000 |
| 2024/03/05 | 1,920 | 1,931 | 1,890 | 1,897 | -23 | -1.2% | 33,300 |
| 2024/03/04 | 1,942 | 1,942 | 1,871 | 1,920 | -22 | -1.1% | 65,800 |
| 2024/03/01 | 1,951 | 1,970 | 1,912 | 1,942 | -4 | -0.2% | 43,600 |
| 2024/02/29 | 1,962 | 2,000 | 1,936 | 1,946 | -16 | -0.8% | 61,000 |
| 2024/02/28 | 1,932 | 1,965 | 1,915 | 1,962 | +20 | +1% | 50,100 |
| 2024/02/27 | 1,869 | 1,965 | 1,866 | 1,942 | +77 | +4.1% | 77,800 |
| 2024/02/26 | 1,837 | 1,875 | 1,816 | 1,865 | +27 | +1.5% | 55,500 |
| 2024/02/22 | 1,809 | 1,838 | 1,780 | 1,838 | +39 | +2.2% | 31,800 |
| 2024/02/21 | 1,795 | 1,825 | 1,763 | 1,799 | -8 | -0.4% | 38,900 |
| 2024/02/20 | 1,776 | 1,820 | 1,776 | 1,807 | +31 | +1.7% | 35,900 |
| 2024/02/19 | 1,750 | 1,776 | 1,741 | 1,776 | +13 | +0.7% | 21,300 |
| 2024/02/16 | 1,754 | 1,778 | 1,727 | 1,763 | +23 | +1.3% | 43,700 |
| 2024/02/15 | 1,800 | 1,807 | 1,734 | 1,740 | -68 | -3.8% | 51,200 |
| 2024/02/14 | 1,790 | 1,828 | 1,764 | 1,808 | -62 | -3.3% | 59,200 |
| 2024/02/13 | 1,819 | 1,885 | 1,755 | 1,870 | +62 | +3.4% | 113,300 |
| 2024/02/09 | 1,793 | 1,830 | 1,769 | 1,808 | -12 | -0.7% | 56,800 |
| 2024/02/08 | 1,800 | 1,838 | 1,760 | 1,820 | +100 | +5.8% | 140,700 |
| 2024/02/07 | 1,700 | 1,742 | 1,692 | 1,720 | ±0 | ±0% | 48,800 |
| 2024/02/06 | 1,730 | 1,741 | 1,696 | 1,720 | -13 | -0.8% | 30,500 |
| 2024/02/05 | 1,740 | 1,761 | 1,731 | 1,733 | -7 | -0.4% | 39,700 |
| 2024/02/02 | 1,786 | 1,786 | 1,723 | 1,740 | -14 | -0.8% | 36,100 |
| 2024/02/01 | 1,731 | 1,770 | 1,720 | 1,754 | ±0 | ±0% | 40,900 |
| 2024/01/31 | 1,727 | 1,754 | 1,724 | 1,754 | +19 | +1.1% | 20,800 |
| 2024/01/30 | 1,778 | 1,789 | 1,729 | 1,735 | -36 | -2% | 32,100 |
| 2024/01/29 | 1,744 | 1,785 | 1,720 | 1,771 | +27 | +1.5% | 37,300 |
| 2024/01/26 | 1,690 | 1,758 | 1,680 | 1,744 | +43 | +2.5% | 70,800 |
| 2024/01/25 | 1,697 | 1,723 | 1,677 | 1,701 | +3 | +0.2% | 37,800 |
| 2024/01/24 | 1,675 | 1,710 | 1,660 | 1,698 | +22 | +1.3% | 56,500 |
| 2024/01/23 | 1,745 | 1,748 | 1,676 | 1,676 | -49 | -2.8% | 36,600 |
| 2024/01/22 | 1,713 | 1,746 | 1,688 | 1,725 | +7 | +0.4% | 35,600 |
| 2024/01/19 | 1,709 | 1,726 | 1,701 | 1,718 | +9 | +0.5% | 38,000 |
| 2024/01/18 | 1,740 | 1,754 | 1,703 | 1,709 | -32 | -1.8% | 33,300 |
| 2024/01/17 | 1,756 | 1,780 | 1,739 | 1,741 | -18 | -1% | 48,700 |
| 2024/01/16 | 1,771 | 1,773 | 1,725 | 1,759 | -12 | -0.7% | 40,800 |
| 2024/01/15 | 1,730 | 1,777 | 1,682 | 1,771 | +39 | +2.3% | 44,500 |
| 2024/01/12 | 1,749 | 1,749 | 1,700 | 1,732 | -21 | -1.2% | 60,400 |
| 2024/01/11 | 1,718 | 1,766 | 1,680 | 1,753 | +48 | +2.8% | 83,000 |
| 2024/01/10 | 1,700 | 1,720 | 1,680 | 1,705 | +3 | +0.2% | 70,300 |
| 2024/01/09 | 1,648 | 1,702 | 1,644 | 1,702 | +58 | +3.5% | 52,400 |
| 2024/01/05 | 1,668 | 1,668 | 1,620 | 1,644 | +11 | +0.7% | 51,300 |
351～
400
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
