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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/25 | 1,474 | 1,505 | 1,405 | 1,417 | -31 | -2.1% | 39,300 |
| 2024/03/22 | 1,432 | 1,472 | 1,407 | 1,448 | +23 | +1.6% | 39,100 |
| 2024/03/21 | 1,336 | 1,450 | 1,332 | 1,425 | +92 | +6.9% | 62,400 |
| 2024/03/19 | 1,307 | 1,527 | 1,279 | 1,333 | +54 | +4.2% | 263,100 |
| 2024/03/18 | 1,233 | 1,300 | 1,215 | 1,279 | +75 | +6.2% | 48,000 |
| 2024/03/15 | 1,255 | 1,258 | 1,204 | 1,204 | -49 | -3.9% | 31,200 |
| 2024/03/14 | 1,139 | 1,284 | 1,135 | 1,253 | +111 | +9.7% | 60,600 |
| 2024/03/13 | 1,131 | 1,147 | 1,118 | 1,142 | +41 | +3.7% | 17,900 |
| 2024/03/12 | 1,057 | 1,113 | 1,046 | 1,101 | +29 | +2.7% | 20,000 |
| 2024/03/11 | 1,119 | 1,124 | 1,072 | 1,072 | -77 | -6.7% | 15,600 |
| 2024/03/08 | 1,154 | 1,154 | 1,130 | 1,149 | +2 | +0.2% | 8,500 |
| 2024/03/07 | 1,102 | 1,147 | 1,100 | 1,147 | +39 | +3.5% | 15,200 |
| 2024/03/06 | 1,160 | 1,160 | 1,105 | 1,108 | -24 | -2.1% | 12,600 |
| 2024/03/05 | 1,080 | 1,182 | 1,045 | 1,132 | +70 | +6.6% | 48,300 |
| 2024/03/04 | 1,009 | 1,063 | 996 | 1,062 | +68 | +6.8% | 24,600 |
| 2024/03/01 | 1,009 | 1,023 | 990 | 994 | -22 | -2.2% | 13,300 |
| 2024/02/29 | 1,016 | 1,036 | 1,006 | 1,016 | -16 | -1.6% | 10,500 |
| 2024/02/28 | 1,019 | 1,040 | 1,016 | 1,032 | +5 | +0.5% | 5,500 |
| 2024/02/27 | 1,025 | 1,033 | 1,016 | 1,027 | +6 | +0.6% | 7,300 |
| 2024/02/26 | 1,014 | 1,022 | 1,010 | 1,021 | +7 | +0.7% | 3,600 |
| 2024/02/22 | 1,044 | 1,044 | 1,001 | 1,014 | -8 | -0.8% | 5,400 |
| 2024/02/21 | 1,027 | 1,048 | 1,011 | 1,022 | -12 | -1.2% | 7,100 |
| 2024/02/20 | 1,028 | 1,049 | 1,022 | 1,034 | +3 | +0.3% | 4,100 |
| 2024/02/19 | 993 | 1,041 | 979 | 1,031 | +49 | +5% | 23,000 |
| 2024/02/16 | 936 | 989 | 936 | 982 | +39 | +4.1% | 14,000 |
| 2024/02/15 | 969 | 970 | 930 | 943 | -53 | -5.3% | 91,100 |
| 2024/02/14 | 1,039 | 1,039 | 981 | 996 | -40 | -3.9% | 28,700 |
| 2024/02/13 | 1,032 | 1,037 | 1,019 | 1,036 | +4 | +0.4% | 8,800 |
| 2024/02/09 | 1,062 | 1,070 | 1,023 | 1,032 | -36 | -3.4% | 13,700 |
| 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 |
351～
400
件表示中 / 1443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 |
| エンバイオＨＤ | 64,600円 | +9.9% | +20.2% | 1.39% | 7.36倍 | 0.58倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ギックス | 94,500円 | - | - | 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 |
市場注目の銘柄
チャート関連のコラム
