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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 1426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 | 120,000円 | +14.4% | +93.0% | 0.00% | 33.81倍 | 2.24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 |
| Ｒｅｔｔｙ | 25,400円 | +8.7% | - | 0.00% | 237.38倍 | 11.24倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| 地盤ネットＨ | 16,400円 | +67.8% | -74.5% | 0.00% | 364.44倍 | 3.09倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| クリップ | 81,900円 | +4.1% | +219.0% | 5.49% | 45.40倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ＴＤＳＥ | 168,000円 | +17.1% | +9.5% | 0.60% | 24.59倍 | 1.59倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
