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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 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 |
301～
350
件表示中 / 1442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 |
| 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 |
| プラップＪ | 107,800円 | +7.0% | +4.0% | 3.71% | 13.67倍 | 0.95倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
市場注目の銘柄
チャート関連のコラム
