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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,402 | 1,416 | 1,351 | 1,414 | +11 | +0.8% | 3,800 |
| 2022/09/02 | 1,395 | 1,413 | 1,387 | 1,403 | -2 | -0.1% | 8,000 |
| 2022/09/01 | 1,410 | 1,449 | 1,386 | 1,405 | +3 | +0.2% | 14,700 |
| 2022/08/31 | 1,420 | 1,425 | 1,400 | 1,402 | -4 | -0.3% | 3,600 |
| 2022/08/30 | 1,410 | 1,417 | 1,400 | 1,406 | -7 | -0.5% | 3,300 |
| 2022/08/29 | 1,395 | 1,432 | 1,370 | 1,413 | -19 | -1.3% | 7,500 |
| 2022/08/26 | 1,459 | 1,460 | 1,431 | 1,432 | -28 | -1.9% | 4,400 |
| 2022/08/25 | 1,414 | 1,462 | 1,414 | 1,460 | +53 | +3.8% | 6,600 |
| 2022/08/24 | 1,404 | 1,434 | 1,400 | 1,407 | +5 | +0.4% | 5,100 |
| 2022/08/23 | 1,376 | 1,411 | 1,376 | 1,402 | +14 | +1% | 6,400 |
| 2022/08/22 | 1,380 | 1,428 | 1,370 | 1,388 | -12 | -0.9% | 7,300 |
| 2022/08/19 | 1,417 | 1,444 | 1,392 | 1,400 | -22 | -1.5% | 8,100 |
| 2022/08/18 | 1,390 | 1,429 | 1,371 | 1,422 | +14 | +1% | 14,000 |
| 2022/08/17 | 1,394 | 1,435 | 1,392 | 1,408 | +17 | +1.2% | 14,800 |
| 2022/08/16 | 1,452 | 1,452 | 1,391 | 1,391 | -54 | -3.7% | 19,400 |
| 2022/08/15 | 1,437 | 1,471 | 1,361 | 1,445 | +98 | +7.3% | 42,900 |
| 2022/08/12 | 1,319 | 1,354 | 1,319 | 1,347 | +45 | +3.5% | 9,500 |
| 2022/08/10 | 1,305 | 1,332 | 1,302 | 1,302 | -3 | -0.2% | 5,100 |
| 2022/08/09 | 1,305 | 1,331 | 1,302 | 1,305 | -8 | -0.6% | 3,700 |
| 2022/08/08 | 1,339 | 1,339 | 1,304 | 1,313 | -26 | -1.9% | 5,200 |
| 2022/08/05 | 1,346 | 1,353 | 1,317 | 1,339 | -29 | -2.1% | 5,400 |
| 2022/08/04 | 1,367 | 1,369 | 1,329 | 1,368 | +11 | +0.8% | 4,200 |
| 2022/08/03 | 1,341 | 1,360 | 1,332 | 1,357 | -9 | -0.7% | 4,900 |
| 2022/08/02 | 1,319 | 1,381 | 1,307 | 1,366 | +47 | +3.6% | 12,100 |
| 2022/08/01 | 1,292 | 1,319 | 1,270 | 1,319 | +42 | +3.3% | 5,000 |
| 2022/07/29 | 1,291 | 1,310 | 1,256 | 1,277 | -1 | -0.1% | 4,600 |
| 2022/07/28 | 1,300 | 1,400 | 1,276 | 1,278 | -3 | -0.2% | 49,900 |
| 2022/07/27 | 1,276 | 1,285 | 1,258 | 1,281 | -6 | -0.5% | 1,800 |
| 2022/07/26 | 1,284 | 1,295 | 1,254 | 1,287 | +3 | +0.2% | 6,700 |
| 2022/07/25 | 1,254 | 1,284 | 1,248 | 1,284 | +30 | +2.4% | 1,800 |
| 2022/07/22 | 1,253 | 1,265 | 1,236 | 1,254 | +1 | +0.1% | 6,200 |
| 2022/07/21 | 1,188 | 1,285 | 1,188 | 1,253 | +37 | +3% | 21,400 |
| 2022/07/20 | 1,194 | 1,239 | 1,193 | 1,216 | +24 | +2% | 11,100 |
| 2022/07/19 | 1,196 | 1,221 | 1,181 | 1,192 | -8 | -0.7% | 3,200 |
| 2022/07/15 | 1,258 | 1,258 | 1,189 | 1,200 | -13 | -1.1% | 6,100 |
| 2022/07/14 | 1,183 | 1,330 | 1,183 | 1,213 | +20 | +1.7% | 49,300 |
| 2022/07/13 | 1,183 | 1,193 | 1,157 | 1,193 | +23 | +2% | 4,200 |
| 2022/07/12 | 1,185 | 1,185 | 1,155 | 1,170 | -27 | -2.3% | 5,600 |
| 2022/07/11 | 1,171 | 1,201 | 1,171 | 1,197 | +30 | +2.6% | 5,900 |
| 2022/07/08 | 1,177 | 1,210 | 1,160 | 1,167 | -14 | -1.2% | 4,900 |
| 2022/07/07 | 1,198 | 1,200 | 1,180 | 1,181 | -9 | -0.8% | 2,600 |
| 2022/07/06 | 1,126 | 1,198 | 1,126 | 1,190 | +38 | +3.3% | 10,900 |
| 2022/07/05 | 1,165 | 1,184 | 1,152 | 1,152 | -18 | -1.5% | 2,600 |
| 2022/07/04 | 1,156 | 1,189 | 1,135 | 1,170 | +13 | +1.1% | 7,300 |
| 2022/07/01 | 1,196 | 1,196 | 1,131 | 1,157 | +6 | +0.5% | 7,900 |
| 2022/06/30 | 1,189 | 1,200 | 1,151 | 1,151 | -47 | -3.9% | 8,800 |
| 2022/06/29 | 1,190 | 1,198 | 1,165 | 1,198 | +1 | +0.1% | 3,200 |
| 2022/06/28 | 1,206 | 1,208 | 1,190 | 1,197 | -15 | -1.2% | 3,500 |
| 2022/06/27 | 1,260 | 1,260 | 1,210 | 1,212 | -48 | -3.8% | 11,400 |
| 2022/06/24 | 1,235 | 1,270 | 1,204 | 1,260 | +36 | +2.9% | 13,900 |
651～
700
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
