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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,311 | 1,311 | 1,238 | 1,259 | -52 | -4% | 20,300 |
| 2022/11/17 | 1,324 | 1,324 | 1,295 | 1,311 | -19 | -1.4% | 7,300 |
| 2022/11/16 | 1,341 | 1,341 | 1,307 | 1,330 | -3 | -0.2% | 6,000 |
| 2022/11/15 | 1,400 | 1,400 | 1,312 | 1,333 | -93 | -6.5% | 23,100 |
| 2022/11/14 | 1,384 | 1,439 | 1,370 | 1,426 | +35 | +2.5% | 17,300 |
| 2022/11/11 | 1,360 | 1,417 | 1,357 | 1,391 | +34 | +2.5% | 18,800 |
| 2022/11/10 | 1,359 | 1,371 | 1,344 | 1,357 | -11 | -0.8% | 5,600 |
| 2022/11/09 | 1,368 | 1,385 | 1,366 | 1,368 | -11 | -0.8% | 3,100 |
| 2022/11/08 | 1,353 | 1,385 | 1,336 | 1,379 | +35 | +2.6% | 9,500 |
| 2022/11/07 | 1,336 | 1,363 | 1,320 | 1,344 | +17 | +1.3% | 6,700 |
| 2022/11/04 | 1,301 | 1,334 | 1,301 | 1,327 | +6 | +0.5% | 2,400 |
| 2022/11/02 | 1,345 | 1,345 | 1,264 | 1,321 | -24 | -1.8% | 9,700 |
| 2022/11/01 | 1,347 | 1,355 | 1,331 | 1,345 | -14 | -1% | 4,700 |
| 2022/10/31 | 1,326 | 1,359 | 1,319 | 1,359 | +34 | +2.6% | 4,200 |
| 2022/10/28 | 1,329 | 1,329 | 1,309 | 1,325 | -8 | -0.6% | 1,700 |
| 2022/10/27 | 1,355 | 1,355 | 1,321 | 1,333 | -35 | -2.6% | 5,800 |
| 2022/10/26 | 1,354 | 1,380 | 1,346 | 1,368 | +30 | +2.2% | 9,000 |
| 2022/10/25 | 1,320 | 1,348 | 1,320 | 1,338 | +15 | +1.1% | 4,400 |
| 2022/10/24 | 1,304 | 1,331 | 1,304 | 1,323 | +15 | +1.1% | 6,100 |
| 2022/10/21 | 1,291 | 1,308 | 1,291 | 1,308 | +3 | +0.2% | 5,400 |
| 2022/10/20 | 1,310 | 1,322 | 1,303 | 1,305 | -8 | -0.6% | 7,200 |
| 2022/10/19 | 1,326 | 1,337 | 1,313 | 1,313 | -20 | -1.5% | 3,400 |
| 2022/10/18 | 1,342 | 1,365 | 1,325 | 1,333 | +7 | +0.5% | 5,700 |
| 2022/10/17 | 1,342 | 1,370 | 1,293 | 1,326 | +14 | +1.1% | 7,700 |
| 2022/10/14 | 1,280 | 1,365 | 1,280 | 1,312 | +37 | +2.9% | 12,700 |
| 2022/10/13 | 1,318 | 1,320 | 1,275 | 1,275 | -22 | -1.7% | 12,200 |
| 2022/10/12 | 1,262 | 1,313 | 1,260 | 1,297 | +44 | +3.5% | 12,100 |
| 2022/10/11 | 1,234 | 1,310 | 1,230 | 1,253 | +35 | +2.9% | 12,500 |
| 2022/10/07 | 1,223 | 1,248 | 1,217 | 1,218 | -8 | -0.7% | 6,200 |
| 2022/10/06 | 1,215 | 1,251 | 1,215 | 1,226 | +9 | +0.7% | 3,900 |
| 2022/10/05 | 1,235 | 1,237 | 1,203 | 1,217 | -15 | -1.2% | 7,500 |
| 2022/10/04 | 1,252 | 1,261 | 1,230 | 1,232 | -10 | -0.8% | 5,500 |
| 2022/10/03 | 1,251 | 1,262 | 1,225 | 1,242 | -47 | -3.6% | 6,300 |
| 2022/09/30 | 1,292 | 1,313 | 1,215 | 1,289 | -63 | -4.7% | 53,400 |
| 2022/09/29 | 1,123 | 1,417 | 1,123 | 1,352 | +235 | +21% | 173,400 |
| 2022/09/28 | 1,176 | 1,176 | 1,108 | 1,117 | -38 | -3.3% | 8,400 |
| 2022/09/27 | 1,178 | 1,206 | 1,105 | 1,155 | -28 | -2.4% | 12,800 |
| 2022/09/26 | 1,237 | 1,237 | 1,152 | 1,183 | -58 | -4.7% | 6,400 |
| 2022/09/22 | 1,197 | 1,254 | 1,180 | 1,241 | +18 | +1.5% | 4,300 |
| 2022/09/21 | 1,231 | 1,263 | 1,207 | 1,223 | -24 | -1.9% | 3,500 |
| 2022/09/20 | 1,231 | 1,285 | 1,231 | 1,247 | +7 | +0.6% | 6,000 |
| 2022/09/16 | 1,262 | 1,275 | 1,240 | 1,240 | -30 | -2.4% | 6,300 |
| 2022/09/15 | 1,307 | 1,307 | 1,269 | 1,270 | +7 | +0.6% | 6,000 |
| 2022/09/14 | 1,279 | 1,295 | 1,257 | 1,263 | -46 | -3.5% | 8,600 |
| 2022/09/13 | 1,342 | 1,362 | 1,300 | 1,309 | -42 | -3.1% | 11,200 |
| 2022/09/12 | 1,390 | 1,390 | 1,351 | 1,351 | -9 | -0.7% | 9,100 |
| 2022/09/09 | 1,399 | 1,399 | 1,356 | 1,360 | -12 | -0.9% | 6,100 |
| 2022/09/08 | 1,400 | 1,400 | 1,352 | 1,372 | -7 | -0.5% | 13,800 |
| 2022/09/07 | 1,420 | 1,424 | 1,379 | 1,379 | -33 | -2.3% | 5,700 |
| 2022/09/06 | 1,404 | 1,432 | 1,404 | 1,412 | -2 | -0.1% | 2,400 |
601～
650
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
