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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/23 | 1,157 | 1,181 | 1,130 | 1,131 | -20 | -1.7% | 4,100 |
| 2024/04/22 | 1,139 | 1,199 | 1,139 | 1,151 | -18 | -1.5% | 5,500 |
| 2024/04/19 | 1,216 | 1,216 | 1,121 | 1,169 | -36 | -3% | 18,000 |
| 2024/04/18 | 1,229 | 1,229 | 1,196 | 1,205 | -18 | -1.5% | 800 |
| 2024/04/17 | 1,194 | 1,234 | 1,156 | 1,223 | +29 | +2.4% | 7,600 |
| 2024/04/16 | 1,230 | 1,230 | 1,193 | 1,194 | -50 | -4% | 13,900 |
| 2024/04/15 | 1,260 | 1,291 | 1,240 | 1,244 | -16 | -1.3% | 3,700 |
| 2024/04/12 | 1,258 | 1,273 | 1,233 | 1,260 | +4 | +0.3% | 9,600 |
| 2024/04/11 | 1,285 | 1,285 | 1,256 | 1,256 | -21 | -1.6% | 2,000 |
| 2024/04/10 | 1,306 | 1,306 | 1,260 | 1,277 | -25 | -1.9% | 1,700 |
| 2024/04/09 | 1,265 | 1,304 | 1,245 | 1,302 | +36 | +2.8% | 10,000 |
| 2024/04/08 | 1,254 | 1,266 | 1,241 | 1,266 | +12 | +1% | 8,200 |
| 2024/04/05 | 1,251 | 1,299 | 1,215 | 1,254 | -16 | -1.3% | 9,100 |
| 2024/04/04 | 1,307 | 1,316 | 1,257 | 1,270 | -45 | -3.4% | 16,600 |
| 2024/04/03 | 1,360 | 1,360 | 1,305 | 1,315 | -57 | -4.2% | 28,600 |
| 2024/04/02 | 1,370 | 1,429 | 1,367 | 1,372 | +2 | +0.1% | 12,400 |
| 2024/04/01 | 1,406 | 1,437 | 1,368 | 1,370 | -25 | -1.8% | 17,100 |
| 2024/03/29 | 1,401 | 1,410 | 1,374 | 1,395 | +6 | +0.4% | 6,600 |
| 2024/03/28 | 1,390 | 1,410 | 1,366 | 1,389 | +36 | +2.7% | 15,500 |
| 2024/03/27 | 1,356 | 1,396 | 1,353 | 1,353 | -3 | -0.2% | 22,900 |
| 2024/03/26 | 1,420 | 1,460 | 1,352 | 1,356 | -61 | -4.3% | 32,200 |
251～
300
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
