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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/04 | 1,616 | 1,637 | 1,583 | 1,633 | +8 | +0.5% | 32,400 |
| 2023/12/29 | 1,628 | 1,650 | 1,603 | 1,625 | +2 | +0.1% | 56,300 |
| 2023/12/28 | 1,685 | 1,685 | 1,592 | 1,623 | -80 | -4.7% | 128,200 |
| 2023/12/27 | 1,661 | 1,740 | 1,652 | 1,703 | +30 | +1.8% | 375,300 |
| 2023/12/26 | 1,615 | 1,673 | 1,615 | 1,673 | +53 | +3.3% | 59,100 |
| 2023/12/25 | 1,639 | 1,662 | 1,611 | 1,620 | -6 | -0.4% | 79,800 |
| 2023/12/22 | 1,600 | 1,640 | 1,584 | 1,626 | +34 | +2.1% | 282,300 |
| 2023/12/21 | 1,553 | 1,592 | 1,552 | 1,592 | +22 | +1.4% | 159,700 |
| 2023/12/20 | 1,548 | 1,582 | 1,527 | 1,570 | +62 | +4.1% | 111,400 |
| 2023/12/19 | 1,514 | 1,521 | 1,501 | 1,508 | -6 | -0.4% | 50,100 |
| 2023/12/18 | 1,475 | 1,521 | 1,461 | 1,514 | +26 | +1.7% | 134,100 |
| 2023/12/15 | 1,515 | 1,530 | 1,487 | 1,488 | -39 | -2.6% | 76,800 |
| 2023/12/14 | 1,534 | 1,553 | 1,517 | 1,527 | -4 | -0.3% | 61,800 |
| 2023/12/13 | 1,513 | 1,536 | 1,512 | 1,531 | +12 | +0.8% | 36,500 |
| 2023/12/12 | 1,541 | 1,556 | 1,506 | 1,519 | -13 | -0.8% | 38,700 |
| 2023/12/11 | 1,506 | 1,535 | 1,503 | 1,532 | +42 | +2.8% | 76,900 |
| 2023/12/08 | 1,513 | 1,534 | 1,483 | 1,490 | -46 | -3% | 76,100 |
| 2023/12/07 | 1,556 | 1,563 | 1,528 | 1,536 | -27 | -1.7% | 43,500 |
| 2023/12/06 | 1,541 | 1,581 | 1,541 | 1,563 | +19 | +1.2% | 74,000 |
| 2023/12/05 | 1,592 | 1,605 | 1,544 | 1,544 | -67 | -4.2% | 45,200 |
| 2023/12/04 | 1,596 | 1,615 | 1,581 | 1,611 | +4 | +0.2% | 50,200 |
| 2023/12/01 | 1,641 | 1,641 | 1,599 | 1,607 | -33 | -2% | 43,200 |
| 2023/11/30 | 1,656 | 1,666 | 1,631 | 1,640 | -16 | -1% | 26,600 |
| 2023/11/29 | 1,707 | 1,707 | 1,653 | 1,656 | -24 | -1.4% | 25,500 |
| 2023/11/28 | 1,699 | 1,701 | 1,670 | 1,680 | -13 | -0.8% | 36,100 |
| 2023/11/27 | 1,738 | 1,738 | 1,684 | 1,693 | -16 | -0.9% | 32,400 |
| 2023/11/24 | 1,699 | 1,724 | 1,695 | 1,709 | +17 | +1% | 28,300 |
| 2023/11/22 | 1,694 | 1,707 | 1,688 | 1,692 | -10 | -0.6% | 34,300 |
| 2023/11/21 | 1,684 | 1,705 | 1,670 | 1,702 | +18 | +1.1% | 65,700 |
| 2023/11/20 | 1,713 | 1,736 | 1,684 | 1,684 | -6 | -0.4% | 85,700 |
| 2023/11/17 | 1,685 | 1,704 | 1,677 | 1,690 | +9 | +0.5% | 71,400 |
351～
400
件表示中 / 5781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 | 183,100円 | +7.5% | +27.0% | 2.46% | 18.65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 |
| シーイーシー | 218,300円 | +7.6% | +0.2% | 2.98% | 13.90倍 | 1.69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 |
| 東北新社 | 54,900円 | -0.4% | -25.2% | 4.93% | 21.59倍 | 0.89倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| 三菱総研 | 456,000円 | +5.8% | -7.9% | 3.51% | 17.52倍 | 1.01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 |
| エムアップＨＤ | 198,700円 | +8.6% | +14.3% | 1.01% | 28.22倍 | 9.15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 |
市場注目の銘柄
チャート関連のコラム
