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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 1,001 | 1,039 | 1,001 | 1,021 | +11 | +1.1% | 12,400 |
| 2023/12/14 | 1,004 | 1,018 | 991 | 1,010 | -2 | -0.2% | 13,600 |
| 2023/12/13 | 1,003 | 1,019 | 995 | 1,012 | -3 | -0.3% | 17,800 |
| 2023/12/12 | 1,023 | 1,033 | 1,000 | 1,015 | -8 | -0.8% | 13,900 |
| 2023/12/11 | 1,027 | 1,050 | 1,021 | 1,023 | +3 | +0.3% | 9,800 |
| 2023/12/08 | 1,020 | 1,056 | 1,020 | 1,020 | -18 | -1.7% | 11,200 |
| 2023/12/07 | 1,071 | 1,084 | 1,038 | 1,038 | -39 | -3.6% | 17,800 |
| 2023/12/06 | 1,075 | 1,097 | 1,075 | 1,077 | -9 | -0.8% | 9,400 |
| 2023/12/05 | 1,073 | 1,104 | 1,073 | 1,086 | -4 | -0.4% | 5,100 |
| 2023/12/04 | 1,089 | 1,114 | 1,079 | 1,090 | -10 | -0.9% | 7,100 |
| 2023/12/01 | 1,134 | 1,134 | 1,088 | 1,100 | -34 | -3% | 12,600 |
| 2023/11/30 | 1,140 | 1,140 | 1,119 | 1,134 | -8 | -0.7% | 8,000 |
| 2023/11/29 | 1,119 | 1,144 | 1,119 | 1,142 | +13 | +1.2% | 10,500 |
| 2023/11/28 | 1,140 | 1,140 | 1,110 | 1,129 | -11 | -1% | 9,800 |
| 2023/11/27 | 1,134 | 1,145 | 1,129 | 1,140 | +6 | +0.5% | 7,200 |
301～
350
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
