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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 736 | 740 | 722 | 737 | +16 | +2.2% | 10,200 |
| 2024/08/16 | 745 | 746 | 716 | 721 | -17 | -2.3% | 10,900 |
| 2024/08/15 | 766 | 766 | 725 | 738 | -67 | -8.3% | 38,600 |
| 2024/08/14 | 764 | 810 | 764 | 805 | -19 | -2.3% | 20,500 |
| 2024/08/13 | 753 | 838 | 753 | 824 | +60 | +7.9% | 9,800 |
| 2024/08/09 | 744 | 808 | 744 | 764 | +30 | +4.1% | 18,300 |
| 2024/08/08 | 719 | 743 | 692 | 734 | +27 | +3.8% | 21,400 |
| 2024/08/07 | 720 | 729 | 679 | 707 | +7 | +1% | 34,300 |
| 2024/08/06 | 814 | 830 | 639 | 700 | -84 | -10.7% | 157,800 |
| 2024/08/05 | 972 | 972 | 784 | 784 | -245 | -23.8% | 40,900 |
| 2024/08/02 | 1,003 | 1,029 | 993 | 1,029 | -7 | -0.7% | 14,800 |
| 2024/08/01 | 1,078 | 1,078 | 1,031 | 1,036 | -32 | -3% | 3,100 |
| 2024/07/31 | 1,040 | 1,070 | 1,021 | 1,068 | +16 | +1.5% | 7,300 |
| 2024/07/30 | 1,061 | 1,073 | 1,002 | 1,052 | -19 | -1.8% | 12,200 |
| 2024/07/29 | 1,077 | 1,077 | 1,050 | 1,071 | +11 | +1% | 4,300 |
| 2024/07/26 | 1,019 | 1,075 | 1,017 | 1,060 | +41 | +4% | 5,600 |
| 2024/07/25 | 1,002 | 1,027 | 1,002 | 1,019 | -48 | -4.5% | 16,600 |
| 2024/07/24 | 1,106 | 1,110 | 1,065 | 1,067 | -46 | -4.1% | 15,200 |
| 2024/07/23 | 1,185 | 1,223 | 1,080 | 1,113 | -68 | -5.8% | 37,700 |
| 2024/07/22 | 1,234 | 1,234 | 1,180 | 1,181 | -53 | -4.3% | 6,700 |
| 2024/07/19 | 1,243 | 1,263 | 1,218 | 1,234 | -15 | -1.2% | 3,600 |
| 2024/07/18 | 1,240 | 1,268 | 1,238 | 1,249 | -19 | -1.5% | 3,800 |
| 2024/07/17 | 1,295 | 1,317 | 1,244 | 1,268 | -24 | -1.9% | 15,600 |
| 2024/07/16 | 1,304 | 1,320 | 1,278 | 1,292 | -3 | -0.2% | 21,000 |
| 2024/07/12 | 1,265 | 1,305 | 1,235 | 1,295 | +15 | +1.2% | 21,100 |
| 2024/07/11 | 1,204 | 1,280 | 1,198 | 1,280 | +95 | +8% | 46,200 |
| 2024/07/10 | 1,107 | 1,190 | 1,107 | 1,185 | +68 | +6.1% | 19,300 |
| 2024/07/09 | 1,125 | 1,135 | 1,100 | 1,117 | -10 | -0.9% | 8,200 |
| 2024/07/08 | 1,132 | 1,149 | 1,127 | 1,127 | -3 | -0.3% | 17,100 |
| 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 |
201～
250
件表示中 / 1379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 | 83,400円 | +14.4% | +93.0% | 0.00% | 23.48倍 | 1.55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 |
| ＥＡＪ | 104,400円 | +13.5% | +154.0% | 0.96% | 23.48倍 | 1.50倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| 日建工 | 140,000円 | +5.2% | -14.8% | 2.14% | 10.63倍 | 0.56倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| イシン | 134,100円 | +10.1% | -97.8% | 0.00% | 197.79倍 | 2.14倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
市場注目の銘柄
チャート関連のコラム
