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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,182 | 1,224 | 1,145 | 1,224 | +55 | +4.7% | 9,800 |
| 2022/06/22 | 1,176 | 1,185 | 1,131 | 1,169 | +38 | +3.4% | 6,100 |
| 2022/06/21 | 1,108 | 1,169 | 1,108 | 1,131 | +23 | +2.1% | 5,200 |
| 2022/06/20 | 1,156 | 1,156 | 1,071 | 1,108 | -12 | -1.1% | 8,600 |
| 2022/06/17 | 1,100 | 1,135 | 1,082 | 1,120 | -15 | -1.3% | 11,100 |
| 2022/06/16 | 1,191 | 1,195 | 1,135 | 1,135 | +4 | +0.4% | 5,900 |
| 2022/06/15 | 1,192 | 1,192 | 1,105 | 1,131 | -67 | -5.6% | 13,000 |
| 2022/06/14 | 1,200 | 1,208 | 1,158 | 1,198 | +20 | +1.7% | 15,600 |
| 2022/06/13 | 1,193 | 1,234 | 1,172 | 1,178 | -62 | -5% | 35,000 |
| 2022/06/10 | 1,232 | 1,247 | 1,220 | 1,240 | +8 | +0.6% | 4,500 |
| 2022/06/09 | 1,168 | 1,244 | 1,168 | 1,232 | +70 | +6% | 17,300 |
| 2022/06/08 | 1,155 | 1,205 | 1,155 | 1,162 | +7 | +0.6% | 7,100 |
| 2022/06/07 | 1,176 | 1,181 | 1,151 | 1,155 | -21 | -1.8% | 9,500 |
| 2022/06/06 | 1,170 | 1,208 | 1,158 | 1,176 | -19 | -1.6% | 7,900 |
| 2022/06/03 | 1,190 | 1,233 | 1,178 | 1,195 | -25 | -2% | 33,500 |
| 2022/06/02 | 1,149 | 1,360 | 1,136 | 1,220 | +54 | +4.6% | 211,900 |
| 2022/06/01 | 1,160 | 1,187 | 1,130 | 1,166 | +6 | +0.5% | 4,000 |
| 2022/05/31 | 1,162 | 1,169 | 1,135 | 1,160 | -1 | -0.1% | 6,100 |
| 2022/05/30 | 1,097 | 1,222 | 1,084 | 1,161 | +87 | +8.1% | 37,700 |
| 2022/05/27 | 1,112 | 1,128 | 1,070 | 1,074 | -30 | -2.7% | 10,900 |
| 2022/05/26 | 1,080 | 1,130 | 1,072 | 1,104 | +24 | +2.2% | 15,700 |
| 2022/05/25 | 1,077 | 1,198 | 1,062 | 1,080 | -27 | -2.4% | 54,300 |
| 2022/05/24 | 1,203 | 1,203 | 1,100 | 1,107 | -66 | -5.6% | 19,300 |
| 2022/05/23 | 1,174 | 1,194 | 1,165 | 1,173 | -12 | -1% | 5,700 |
| 2022/05/20 | 1,156 | 1,185 | 1,140 | 1,185 | +32 | +2.8% | 8,300 |
| 2022/05/19 | 1,140 | 1,205 | 1,130 | 1,153 | -27 | -2.3% | 14,800 |
| 2022/05/18 | 1,162 | 1,220 | 1,158 | 1,180 | +48 | +4.2% | 21,400 |
| 2022/05/17 | 1,132 | 1,180 | 1,115 | 1,132 | -9 | -0.8% | 24,700 |
| 2022/05/16 | 1,190 | 1,231 | 1,139 | 1,141 | -102 | -8.2% | 41,100 |
| 2022/05/13 | 1,210 | 1,279 | 1,210 | 1,243 | +20 | +1.6% | 25,100 |
| 2022/05/12 | 1,299 | 1,299 | 1,223 | 1,223 | -76 | -5.9% | 12,600 |
| 2022/05/11 | 1,314 | 1,331 | 1,292 | 1,299 | -23 | -1.7% | 11,500 |
| 2022/05/10 | 1,339 | 1,339 | 1,306 | 1,322 | -24 | -1.8% | 5,200 |
| 2022/05/09 | 1,336 | 1,346 | 1,303 | 1,346 | ±0 | ±0% | 12,200 |
| 2022/05/06 | 1,335 | 1,349 | 1,300 | 1,346 | +17 | +1.3% | 14,000 |
| 2022/05/02 | 1,290 | 1,334 | 1,290 | 1,329 | +9 | +0.7% | 4,400 |
| 2022/04/28 | 1,322 | 1,327 | 1,298 | 1,320 | -10 | -0.8% | 5,900 |
| 2022/04/27 | 1,302 | 1,330 | 1,287 | 1,330 | -32 | -2.3% | 13,200 |
| 2022/04/26 | 1,321 | 1,362 | 1,309 | 1,362 | +60 | +4.6% | 13,500 |
| 2022/04/25 | 1,320 | 1,350 | 1,302 | 1,302 | -68 | -5% | 21,700 |
| 2022/04/22 | 1,382 | 1,398 | 1,367 | 1,370 | -40 | -2.8% | 13,900 |
| 2022/04/21 | 1,430 | 1,450 | 1,401 | 1,410 | -12 | -0.8% | 9,300 |
| 2022/04/20 | 1,448 | 1,448 | 1,416 | 1,422 | -13 | -0.9% | 6,000 |
| 2022/04/19 | 1,416 | 1,441 | 1,400 | 1,435 | +28 | +2% | 11,500 |
| 2022/04/18 | 1,437 | 1,451 | 1,397 | 1,407 | -28 | -2% | 13,700 |
| 2022/04/15 | 1,451 | 1,504 | 1,408 | 1,435 | -16 | -1.1% | 22,300 |
| 2022/04/14 | 1,509 | 1,516 | 1,450 | 1,451 | -55 | -3.7% | 34,100 |
| 2022/04/13 | 1,484 | 1,574 | 1,457 | 1,506 | +20 | +1.3% | 45,900 |
| 2022/04/12 | 1,387 | 1,580 | 1,367 | 1,486 | +84 | +6% | 173,900 |
| 2022/04/11 | 1,445 | 1,667 | 1,402 | 1,402 | -37 | -2.6% | 195,900 |
701～
750
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
