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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,150 | 1,353 | 1,126 | 1,130 | +7 | +0.6% | 262,600 |
| 2024/07/04 | 1,136 | 1,136 | 1,116 | 1,123 | -10 | -0.9% | 1,000 |
| 2024/07/03 | 1,127 | 1,136 | 1,104 | 1,133 | +9 | +0.8% | 4,100 |
| 2024/07/02 | 1,137 | 1,137 | 1,116 | 1,124 | -11 | -1% | 1,100 |
| 2024/07/01 | 1,144 | 1,144 | 1,115 | 1,135 | ±0 | ±0% | 2,600 |
| 2024/06/28 | 1,160 | 1,160 | 1,111 | 1,135 | +1 | +0.1% | 3,600 |
| 2024/06/27 | 1,133 | 1,140 | 1,105 | 1,134 | -6 | -0.5% | 4,100 |
| 2024/06/26 | 1,131 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 2,700 |
| 2024/06/25 | 1,078 | 1,160 | 1,076 | 1,140 | +64 | +5.9% | 14,700 |
| 2024/06/24 | 1,062 | 1,080 | 1,040 | 1,076 | +8 | +0.7% | 3,400 |
| 2024/06/21 | 1,068 | 1,068 | 1,052 | 1,068 | -1 | -0.1% | 1,800 |
| 2024/06/20 | 1,070 | 1,077 | 1,056 | 1,069 | -18 | -1.7% | 4,100 |
| 2024/06/19 | 1,094 | 1,094 | 1,066 | 1,087 | -2 | -0.2% | 4,100 |
| 2024/06/18 | 1,098 | 1,098 | 1,062 | 1,089 | +14 | +1.3% | 2,400 |
| 2024/06/17 | 1,076 | 1,078 | 1,068 | 1,075 | -13 | -1.2% | 1,700 |
| 2024/06/14 | 1,107 | 1,107 | 1,064 | 1,088 | -6 | -0.5% | 1,500 |
| 2024/06/13 | 1,091 | 1,107 | 1,076 | 1,094 | +3 | +0.3% | 3,400 |
| 2024/06/12 | 1,079 | 1,091 | 1,071 | 1,091 | ±0 | ±0% | 2,600 |
| 2024/06/11 | 1,086 | 1,101 | 1,062 | 1,091 | +5 | +0.5% | 3,300 |
| 2024/06/10 | 1,099 | 1,099 | 1,070 | 1,086 | -22 | -2% | 3,600 |
| 2024/06/07 | 1,021 | 1,125 | 1,021 | 1,108 | +57 | +5.4% | 12,100 |
| 2024/06/06 | 1,064 | 1,067 | 1,050 | 1,051 | -9 | -0.8% | 2,500 |
| 2024/06/05 | 1,046 | 1,060 | 1,021 | 1,060 | +14 | +1.3% | 6,400 |
| 2024/06/04 | 1,049 | 1,055 | 1,020 | 1,046 | -4 | -0.4% | 2,200 |
| 2024/06/03 | 1,045 | 1,059 | 1,020 | 1,050 | +29 | +2.8% | 3,900 |
| 2024/05/31 | 1,010 | 1,022 | 1,005 | 1,021 | +3 | +0.3% | 700 |
| 2024/05/30 | 993 | 1,021 | 991 | 1,018 | +26 | +2.6% | 2,500 |
| 2024/05/29 | 1,012 | 1,022 | 981 | 992 | -35 | -3.4% | 7,100 |
| 2024/05/28 | 1,022 | 1,030 | 1,015 | 1,027 | +7 | +0.7% | 1,200 |
| 2024/05/27 | 1,022 | 1,022 | 1,004 | 1,020 | -3 | -0.3% | 3,400 |
| 2024/05/24 | 1,020 | 1,034 | 1,000 | 1,023 | +3 | +0.3% | 600 |
| 2024/05/23 | 1,050 | 1,050 | 1,000 | 1,020 | -32 | -3% | 12,100 |
| 2024/05/22 | 1,052 | 1,080 | 1,052 | 1,052 | +1 | +0.1% | 3,000 |
| 2024/05/21 | 1,069 | 1,079 | 1,045 | 1,051 | -18 | -1.7% | 4,200 |
| 2024/05/20 | 1,035 | 1,069 | 1,035 | 1,069 | +34 | +3.3% | 4,900 |
| 2024/05/17 | 1,032 | 1,035 | 1,032 | 1,035 | +3 | +0.3% | 1,400 |
| 2024/05/16 | 1,054 | 1,080 | 1,032 | 1,032 | -52 | -4.8% | 7,000 |
| 2024/05/15 | 1,128 | 1,128 | 1,084 | 1,084 | -34 | -3% | 2,800 |
| 2024/05/14 | 1,120 | 1,120 | 1,109 | 1,118 | -4 | -0.4% | 1,800 |
| 2024/05/13 | 1,116 | 1,122 | 1,083 | 1,122 | +6 | +0.5% | 1,800 |
| 2024/05/10 | 1,129 | 1,129 | 1,116 | 1,116 | +15 | +1.4% | 300 |
| 2024/05/09 | 1,108 | 1,128 | 1,101 | 1,101 | -5 | -0.5% | 1,900 |
| 2024/05/08 | 1,119 | 1,119 | 1,098 | 1,106 | +15 | +1.4% | 2,800 |
| 2024/05/07 | 1,086 | 1,117 | 1,086 | 1,091 | +16 | +1.5% | 1,100 |
| 2024/05/02 | 1,082 | 1,082 | 1,072 | 1,075 | -17 | -1.6% | 3,100 |
| 2024/05/01 | 1,132 | 1,132 | 1,080 | 1,092 | -38 | -3.4% | 8,000 |
| 2024/04/30 | 1,050 | 1,130 | 1,040 | 1,130 | +85 | +8.1% | 3,800 |
| 2024/04/26 | 1,085 | 1,085 | 1,045 | 1,045 | -39 | -3.6% | 5,400 |
| 2024/04/25 | 1,109 | 1,109 | 1,054 | 1,084 | -25 | -2.3% | 9,700 |
| 2024/04/24 | 1,139 | 1,150 | 1,100 | 1,109 | -22 | -1.9% | 11,700 |
201～
250
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
