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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,258 | 1,274 | 1,220 | 1,254 | -34 | -2.6% | 48,000 |
| 2022/01/13 | 1,339 | 1,339 | 1,283 | 1,288 | -51 | -3.8% | 26,000 |
| 2022/01/12 | 1,306 | 1,380 | 1,306 | 1,339 | +19 | +1.4% | 34,500 |
| 2022/01/11 | 1,346 | 1,350 | 1,285 | 1,320 | -49 | -3.6% | 65,300 |
| 2022/01/07 | 1,541 | 1,577 | 1,351 | 1,369 | -211 | -13.4% | 191,400 |
| 2022/01/06 | 1,817 | 1,895 | 1,510 | 1,580 | -197 | -11.1% | 697,300 |
| 2022/01/05 | 1,476 | 1,777 | 1,403 | 1,777 | +300 | +20.3% | 156,200 |
| 2022/01/04 | 1,542 | 1,542 | 1,457 | 1,477 | -65 | -4.2% | 29,600 |
| 2021/12/30 | 1,535 | 1,565 | 1,512 | 1,542 | -33 | -2.1% | 9,700 |
| 2021/12/29 | 1,537 | 1,593 | 1,492 | 1,575 | +23 | +1.5% | 19,500 |
| 2021/12/28 | 1,516 | 1,575 | 1,496 | 1,552 | +27 | +1.8% | 37,400 |
| 2021/12/27 | 1,567 | 1,575 | 1,485 | 1,525 | -46 | -2.9% | 35,500 |
| 2021/12/24 | 1,610 | 1,611 | 1,569 | 1,571 | -55 | -3.4% | 17,900 |
| 2021/12/23 | 1,645 | 1,671 | 1,610 | 1,626 | -28 | -1.7% | 12,000 |
| 2021/12/22 | 1,610 | 1,681 | 1,582 | 1,654 | +57 | +3.6% | 30,100 |
| 2021/12/21 | 1,571 | 1,649 | 1,571 | 1,597 | -14 | -0.9% | 20,700 |
| 2021/12/20 | 1,566 | 1,648 | 1,530 | 1,611 | +5 | +0.3% | 42,900 |
| 2021/12/17 | 1,702 | 1,722 | 1,601 | 1,606 | -125 | -7.2% | 47,000 |
| 2021/12/16 | 1,690 | 1,785 | 1,690 | 1,731 | +46 | +2.7% | 36,100 |
| 2021/12/15 | 1,680 | 1,737 | 1,651 | 1,685 | -5 | -0.3% | 23,500 |
| 2021/12/14 | 1,706 | 1,750 | 1,630 | 1,690 | -16 | -0.9% | 47,400 |
| 2021/12/13 | 1,710 | 1,772 | 1,700 | 1,706 | +5 | +0.3% | 41,700 |
| 2021/12/10 | 1,731 | 1,797 | 1,698 | 1,701 | -96 | -5.3% | 47,800 |
| 2021/12/09 | 1,827 | 1,846 | 1,779 | 1,797 | -46 | -2.5% | 43,700 |
| 2021/12/08 | 1,822 | 1,889 | 1,779 | 1,843 | +5 | +0.3% | 60,900 |
| 2021/12/07 | 1,726 | 1,938 | 1,708 | 1,838 | +117 | +6.8% | 98,000 |
| 2021/12/06 | 1,775 | 1,775 | 1,682 | 1,721 | -54 | -3% | 42,000 |
| 2021/12/03 | 1,733 | 1,825 | 1,660 | 1,775 | +45 | +2.6% | 83,100 |
| 2021/12/02 | 1,788 | 1,788 | 1,682 | 1,730 | -95 | -5.2% | 87,700 |
| 2021/12/01 | 1,857 | 1,931 | 1,761 | 1,825 | +9 | +0.5% | 108,900 |
| 2021/11/30 | 1,922 | 1,966 | 1,771 | 1,816 | -136 | -7% | 117,700 |
| 2021/11/29 | 1,915 | 2,030 | 1,881 | 1,952 | -19 | -1% | 99,100 |
| 2021/11/26 | 2,001 | 2,048 | 1,956 | 1,971 | -28 | -1.4% | 63,000 |
| 2021/11/25 | 2,051 | 2,080 | 1,940 | 1,999 | -51 | -2.5% | 111,400 |
| 2021/11/24 | 2,176 | 2,200 | 2,019 | 2,050 | -176 | -7.9% | 119,900 |
| 2021/11/22 | 2,219 | 2,313 | 2,151 | 2,226 | +8 | +0.4% | 73,100 |
| 2021/11/19 | 2,372 | 2,372 | 2,170 | 2,218 | -6 | -0.3% | 151,300 |
| 2021/11/18 | 2,394 | 2,410 | 2,224 | 2,224 | -198 | -8.2% | 174,400 |
| 2021/11/17 | 2,471 | 2,480 | 2,307 | 2,422 | -74 | -3% | 182,300 |
| 2021/11/16 | 2,950 | 2,958 | 2,405 | 2,496 | -366 | -12.8% | 381,300 |
| 2021/11/15 | 2,645 | 3,170 | 2,601 | 2,862 | -363 | -11.3% | 239,900 |
| 2021/11/12 | 3,200 | 3,480 | 3,155 | 3,225 | +110 | +3.5% | 130,800 |
| 2021/11/11 | 3,165 | 3,185 | 2,969 | 3,115 | -140 | -4.3% | 95,800 |
| 2021/11/10 | 3,200 | 3,345 | 3,140 | 3,255 | +120 | +3.8% | 68,700 |
| 2021/11/09 | 3,285 | 3,305 | 2,831 | 3,135 | -145 | -4.4% | 151,900 |
| 2021/11/08 | 3,390 | 3,550 | 3,225 | 3,280 | -40 | -1.2% | 82,200 |
| 2021/11/05 | 3,460 | 3,470 | 3,275 | 3,320 | -210 | -5.9% | 111,200 |
| 2021/11/04 | 3,630 | 3,690 | 3,490 | 3,530 | -150 | -4.1% | 113,000 |
| 2021/11/02 | 3,640 | 3,830 | 3,555 | 3,680 | +20 | +0.5% | 142,300 |
| 2021/11/01 | 3,380 | 3,900 | 3,255 | 3,660 | +205 | +5.9% | 287,400 |
901～
950
件表示中 / 1443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 | 165,200円 | +14.4% | +93.0% | 0.00% | 46.55倍 | 3.08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 |
| エンバイオＨＤ | 64,600円 | +9.9% | +20.2% | 1.39% | 7.36倍 | 0.57倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ギックス | 94,500円 | +46.0% | - | 5.66% | 527.93倍 | 2.99倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| 日 宣 | 126,500円 | +26.5% | +14.6% | 2.29% | 15.17倍 | 1.41倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| ＫＩＹＯ | 75,100円 | +16.4% | +38.9% | 0.00% | 19.06倍 | 4.32倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
市場注目の銘柄
チャート関連のコラム
