インティメート・マージャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,570 | 1,930 | 1,505 | 1,900 | +370 | +24.2% | 3,549,300 |
| 2023/02/01 | 1,216 | 1,530 | 1,215 | 1,530 | +300 | +24.4% | 50,700 |
| 2023/01/31 | 1,234 | 1,234 | 1,204 | 1,230 | -17 | -1.4% | 6,000 |
| 2023/01/30 | 1,249 | 1,249 | 1,223 | 1,247 | +13 | +1.1% | 1,700 |
| 2023/01/27 | 1,241 | 1,267 | 1,234 | 1,234 | -11 | -0.9% | 4,900 |
| 2023/01/26 | 1,251 | 1,260 | 1,240 | 1,245 | -6 | -0.5% | 4,000 |
| 2023/01/25 | 1,253 | 1,253 | 1,234 | 1,251 | +16 | +1.3% | 1,700 |
| 2023/01/24 | 1,232 | 1,254 | 1,227 | 1,235 | -8 | -0.6% | 3,400 |
| 2023/01/23 | 1,250 | 1,250 | 1,236 | 1,243 | -7 | -0.6% | 2,100 |
| 2023/01/20 | 1,232 | 1,250 | 1,227 | 1,250 | +23 | +1.9% | 2,400 |
| 2023/01/19 | 1,235 | 1,235 | 1,227 | 1,227 | -8 | -0.6% | 1,900 |
| 2023/01/18 | 1,257 | 1,259 | 1,223 | 1,235 | +8 | +0.7% | 6,000 |
| 2023/01/17 | 1,205 | 1,320 | 1,205 | 1,227 | +27 | +2.3% | 29,200 |
| 2023/01/16 | 1,212 | 1,220 | 1,200 | 1,200 | -28 | -2.3% | 7,300 |
| 2023/01/13 | 1,224 | 1,239 | 1,204 | 1,228 | -4 | -0.3% | 4,700 |
| 2023/01/12 | 1,255 | 1,266 | 1,232 | 1,232 | -32 | -2.5% | 4,500 |
| 2023/01/11 | 1,288 | 1,288 | 1,254 | 1,264 | -13 | -1% | 5,100 |
| 2023/01/10 | 1,221 | 1,277 | 1,221 | 1,277 | +53 | +4.3% | 6,300 |
| 2023/01/06 | 1,205 | 1,248 | 1,205 | 1,224 | +25 | +2.1% | 6,100 |
| 2023/01/05 | 1,203 | 1,214 | 1,190 | 1,199 | -11 | -0.9% | 4,900 |
| 2023/01/04 | 1,198 | 1,224 | 1,195 | 1,210 | -2 | -0.2% | 5,500 |
| 2022/12/30 | 1,221 | 1,259 | 1,212 | 1,212 | -13 | -1.1% | 17,700 |
| 2022/12/29 | 1,195 | 1,240 | 1,193 | 1,225 | +25 | +2.1% | 3,800 |
| 2022/12/28 | 1,226 | 1,226 | 1,198 | 1,200 | -28 | -2.3% | 6,600 |
| 2022/12/27 | 1,211 | 1,262 | 1,210 | 1,228 | +16 | +1.3% | 13,600 |
| 2022/12/26 | 1,225 | 1,227 | 1,196 | 1,212 | -27 | -2.2% | 9,700 |
| 2022/12/23 | 1,240 | 1,253 | 1,191 | 1,239 | -16 | -1.3% | 7,100 |
| 2022/12/22 | 1,250 | 1,268 | 1,237 | 1,255 | +21 | +1.7% | 6,900 |
| 2022/12/21 | 1,235 | 1,267 | 1,177 | 1,234 | -2 | -0.2% | 17,800 |
| 2022/12/20 | 1,301 | 1,408 | 1,195 | 1,236 | -85 | -6.4% | 77,200 |
| 2022/12/19 | 1,343 | 1,347 | 1,301 | 1,321 | -33 | -2.4% | 11,000 |
| 2022/12/16 | 1,330 | 1,375 | 1,322 | 1,354 | +6 | +0.4% | 13,400 |
| 2022/12/15 | 1,385 | 1,386 | 1,320 | 1,348 | -43 | -3.1% | 21,300 |
| 2022/12/14 | 1,407 | 1,445 | 1,380 | 1,391 | -33 | -2.3% | 20,200 |
| 2022/12/13 | 1,410 | 1,527 | 1,382 | 1,424 | +16 | +1.1% | 73,600 |
| 2022/12/12 | 1,407 | 1,420 | 1,386 | 1,408 | -21 | -1.5% | 9,300 |
| 2022/12/09 | 1,441 | 1,470 | 1,412 | 1,429 | +6 | +0.4% | 12,800 |
| 2022/12/08 | 1,483 | 1,489 | 1,420 | 1,423 | -79 | -5.3% | 27,500 |
| 2022/12/07 | 1,585 | 1,585 | 1,433 | 1,502 | -45 | -2.9% | 47,400 |
| 2022/12/06 | 1,569 | 1,632 | 1,505 | 1,547 | -22 | -1.4% | 59,400 |
| 2022/12/05 | 1,484 | 1,675 | 1,455 | 1,569 | +145 | +10.2% | 243,000 |
| 2022/12/02 | 1,480 | 1,542 | 1,424 | 1,424 | -44 | -3% | 45,000 |
| 2022/12/01 | 1,375 | 1,480 | 1,347 | 1,468 | +123 | +9.1% | 69,900 |
| 2022/11/30 | 1,401 | 1,401 | 1,318 | 1,345 | -54 | -3.9% | 29,600 |
| 2022/11/29 | 1,299 | 1,404 | 1,290 | 1,399 | +80 | +6.1% | 56,100 |
| 2022/11/28 | 1,266 | 1,319 | 1,266 | 1,319 | +59 | +4.7% | 14,800 |
| 2022/11/25 | 1,288 | 1,294 | 1,252 | 1,260 | -34 | -2.6% | 15,100 |
| 2022/11/24 | 1,297 | 1,325 | 1,278 | 1,294 | +43 | +3.4% | 26,600 |
| 2022/11/22 | 1,223 | 1,440 | 1,223 | 1,251 | +35 | +2.9% | 128,300 |
| 2022/11/21 | 1,259 | 1,259 | 1,167 | 1,216 | -43 | -3.4% | 26,700 |
551～
600
件表示中 / 1350件
類似銘柄と比較する
現在ご覧いただいている「インテＭ」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Ｍ | 93,400円 | +17.8% | +47.7% | 0.00% | 37.09倍 | 1.98倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| イーエムネットＪ | 80,600円 | +7.7% | +16.3% | - | - | - |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ディスラプタ | 15,000円 | +21.5% | +439.4% | 3.33% | 18.38倍 | 1.50倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| インターグ | - | +8.9% | +0.5% | - | - | - |
|
- |
| ロココ | 82,100円 | +10.3% | +11.6% | 3.05% | 9.24倍 | 1.11倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
