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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,009 | 1,063 | 996 | 1,062 | +68 | +6.8% | 24,600 |
| 2024/03/01 | 1,009 | 1,023 | 990 | 994 | -22 | -2.2% | 13,300 |
| 2024/02/29 | 1,016 | 1,036 | 1,006 | 1,016 | -16 | -1.6% | 10,500 |
| 2024/02/28 | 1,019 | 1,040 | 1,016 | 1,032 | +5 | +0.5% | 5,500 |
| 2024/02/27 | 1,025 | 1,033 | 1,016 | 1,027 | +6 | +0.6% | 7,300 |
| 2024/02/26 | 1,014 | 1,022 | 1,010 | 1,021 | +7 | +0.7% | 3,600 |
| 2024/02/22 | 1,044 | 1,044 | 1,001 | 1,014 | -8 | -0.8% | 5,400 |
| 2024/02/21 | 1,027 | 1,048 | 1,011 | 1,022 | -12 | -1.2% | 7,100 |
| 2024/02/20 | 1,028 | 1,049 | 1,022 | 1,034 | +3 | +0.3% | 4,100 |
| 2024/02/19 | 993 | 1,041 | 979 | 1,031 | +49 | +5% | 23,000 |
| 2024/02/16 | 936 | 989 | 936 | 982 | +39 | +4.1% | 14,000 |
| 2024/02/15 | 969 | 970 | 930 | 943 | -53 | -5.3% | 91,100 |
| 2024/02/14 | 1,039 | 1,039 | 981 | 996 | -40 | -3.9% | 28,700 |
| 2024/02/13 | 1,032 | 1,037 | 1,019 | 1,036 | +4 | +0.4% | 8,800 |
| 2024/02/09 | 1,062 | 1,070 | 1,023 | 1,032 | -36 | -3.4% | 13,700 |
| 2024/02/08 | 1,097 | 1,119 | 1,041 | 1,068 | -32 | -2.9% | 45,000 |
| 2024/02/07 | 1,089 | 1,103 | 1,080 | 1,100 | -2 | -0.2% | 4,000 |
| 2024/02/06 | 1,090 | 1,102 | 1,083 | 1,102 | +2 | +0.2% | 3,200 |
| 2024/02/05 | 1,120 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 10,000 |
| 2024/02/02 | 1,098 | 1,103 | 1,095 | 1,100 | +2 | +0.2% | 3,300 |
| 2024/02/01 | 1,082 | 1,114 | 1,082 | 1,098 | -7 | -0.6% | 6,700 |
| 2024/01/31 | 1,086 | 1,108 | 1,084 | 1,105 | +10 | +0.9% | 6,400 |
| 2024/01/30 | 1,104 | 1,117 | 1,084 | 1,095 | -7 | -0.6% | 11,500 |
| 2024/01/29 | 1,094 | 1,115 | 1,094 | 1,102 | +5 | +0.5% | 12,300 |
| 2024/01/26 | 1,097 | 1,101 | 1,080 | 1,097 | +4 | +0.4% | 10,200 |
| 2024/01/25 | 1,089 | 1,100 | 1,085 | 1,093 | -1 | -0.1% | 4,400 |
| 2024/01/24 | 1,100 | 1,110 | 1,078 | 1,094 | -6 | -0.5% | 8,500 |
| 2024/01/23 | 1,105 | 1,109 | 1,080 | 1,100 | -5 | -0.5% | 6,500 |
| 2024/01/22 | 1,097 | 1,114 | 1,082 | 1,105 | +13 | +1.2% | 7,500 |
| 2024/01/19 | 1,080 | 1,092 | 1,070 | 1,092 | +15 | +1.4% | 2,600 |
| 2024/01/18 | 1,069 | 1,084 | 1,069 | 1,077 | +6 | +0.6% | 5,200 |
| 2024/01/17 | 1,076 | 1,083 | 1,057 | 1,071 | -6 | -0.6% | 3,600 |
| 2024/01/16 | 1,079 | 1,095 | 1,063 | 1,077 | -2 | -0.2% | 9,200 |
| 2024/01/15 | 1,079 | 1,102 | 1,064 | 1,079 | +26 | +2.5% | 21,700 |
| 2024/01/12 | 1,078 | 1,078 | 1,034 | 1,053 | -32 | -2.9% | 15,400 |
| 2024/01/11 | 1,105 | 1,105 | 1,079 | 1,085 | -19 | -1.7% | 13,900 |
| 2024/01/10 | 1,100 | 1,110 | 1,082 | 1,104 | +4 | +0.4% | 15,300 |
| 2024/01/09 | 1,118 | 1,119 | 1,098 | 1,100 | ±0 | ±0% | 10,800 |
| 2024/01/05 | 1,108 | 1,114 | 1,078 | 1,100 | -8 | -0.7% | 20,100 |
| 2024/01/04 | 1,067 | 1,115 | 1,062 | 1,108 | +36 | +3.4% | 8,300 |
| 2023/12/29 | 1,086 | 1,094 | 1,065 | 1,072 | -12 | -1.1% | 5,200 |
| 2023/12/28 | 1,039 | 1,084 | 1,032 | 1,084 | +43 | +4.1% | 11,900 |
| 2023/12/27 | 1,025 | 1,063 | 1,024 | 1,041 | +16 | +1.6% | 13,200 |
| 2023/12/26 | 1,015 | 1,064 | 1,015 | 1,025 | +8 | +0.8% | 25,700 |
| 2023/12/25 | 1,039 | 1,045 | 1,009 | 1,017 | -13 | -1.3% | 8,200 |
| 2023/12/22 | 1,047 | 1,057 | 1,029 | 1,030 | -24 | -2.3% | 7,400 |
| 2023/12/21 | 1,007 | 1,066 | 1,007 | 1,054 | +31 | +3% | 11,900 |
| 2023/12/20 | 1,014 | 1,046 | 1,014 | 1,023 | +2 | +0.2% | 13,600 |
| 2023/12/19 | 992 | 1,024 | 992 | 1,021 | +23 | +2.3% | 10,300 |
| 2023/12/18 | 1,005 | 1,009 | 991 | 998 | -23 | -2.3% | 11,400 |
51～
100
件表示中 / 1115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 | 106,900円 | +15.9% | +4.3% | 0.00% | 37.66倍 | 2.28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 |
| エスネット | 112,700円 | +6.3% | +27.9% | 3.64% | 16.23倍 | 2.53倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| サクシード | 96,500円 | +5.4% | +7.2% | 1.45% | 15.00倍 | 1.56倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| コーチ・エィ | 146,100円 | +8.6% | +24.2% | 1.37% | 14.88倍 | 1.17倍 |
|
国内外でコーチング事業展開、組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| メイホーＨＤ | 216,500円 | +42.5% | -53.6% | 0.00% | 67.74倍 | 1.73倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
市場注目の銘柄
チャート関連のコラム
