インテージホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,627 | 1,650 | 1,605 | 1,625 | -2 | -0.1% | 38,400 |
| 2024/12/02 | 1,600 | 1,629 | 1,600 | 1,627 | +25 | +1.6% | 28,700 |
| 2024/11/29 | 1,611 | 1,619 | 1,602 | 1,602 | -8 | -0.5% | 19,300 |
| 2024/11/28 | 1,600 | 1,637 | 1,600 | 1,610 | +25 | +1.6% | 35,800 |
| 2024/11/27 | 1,601 | 1,618 | 1,585 | 1,585 | -15 | -0.9% | 18,700 |
| 2024/11/26 | 1,591 | 1,609 | 1,591 | 1,600 | +8 | +0.5% | 15,600 |
| 2024/11/25 | 1,615 | 1,634 | 1,592 | 1,592 | -26 | -1.6% | 29,000 |
| 2024/11/22 | 1,618 | 1,641 | 1,617 | 1,618 | +1 | +0.1% | 16,700 |
| 2024/11/21 | 1,601 | 1,627 | 1,600 | 1,617 | +25 | +1.6% | 16,700 |
| 2024/11/20 | 1,608 | 1,615 | 1,592 | 1,592 | -28 | -1.7% | 19,400 |
| 2024/11/19 | 1,556 | 1,620 | 1,556 | 1,620 | +62 | +4% | 48,500 |
| 2024/11/18 | 1,572 | 1,575 | 1,557 | 1,558 | -22 | -1.4% | 21,000 |
| 2024/11/15 | 1,602 | 1,602 | 1,577 | 1,580 | -15 | -0.9% | 29,900 |
| 2024/11/14 | 1,613 | 1,613 | 1,590 | 1,595 | -11 | -0.7% | 25,300 |
| 2024/11/13 | 1,601 | 1,616 | 1,590 | 1,606 | +7 | +0.4% | 54,200 |
| 2024/11/12 | 1,630 | 1,657 | 1,596 | 1,599 | +9 | +0.6% | 49,800 |
| 2024/11/11 | 1,580 | 1,597 | 1,575 | 1,590 | +6 | +0.4% | 29,900 |
| 2024/11/08 | 1,600 | 1,610 | 1,578 | 1,584 | +7 | +0.4% | 41,200 |
| 2024/11/07 | 1,560 | 1,614 | 1,560 | 1,577 | +17 | +1.1% | 61,300 |
| 2024/11/06 | 1,575 | 1,596 | 1,549 | 1,560 | -15 | -1% | 45,700 |
| 2024/11/05 | 1,609 | 1,609 | 1,562 | 1,575 | -4 | -0.3% | 29,900 |
| 2024/11/01 | 1,583 | 1,606 | 1,578 | 1,579 | -25 | -1.6% | 14,900 |
| 2024/10/31 | 1,591 | 1,605 | 1,580 | 1,604 | +39 | +2.5% | 19,800 |
| 2024/10/30 | 1,560 | 1,597 | 1,558 | 1,565 | +6 | +0.4% | 65,000 |
| 2024/10/29 | 1,550 | 1,600 | 1,550 | 1,559 | +9 | +0.6% | 23,300 |
| 2024/10/28 | 1,550 | 1,572 | 1,541 | 1,550 | ±0 | ±0% | 17,700 |
| 2024/10/25 | 1,579 | 1,579 | 1,544 | 1,550 | -27 | -1.7% | 16,900 |
| 2024/10/24 | 1,579 | 1,585 | 1,564 | 1,577 | -7 | -0.4% | 18,900 |
| 2024/10/23 | 1,600 | 1,615 | 1,582 | 1,584 | -15 | -0.9% | 12,000 |
| 2024/10/22 | 1,595 | 1,613 | 1,588 | 1,599 | +4 | +0.3% | 29,700 |
| 2024/10/21 | 1,580 | 1,595 | 1,576 | 1,595 | +29 | +1.9% | 14,300 |
| 2024/10/18 | 1,563 | 1,585 | 1,554 | 1,566 | +15 | +1% | 17,500 |
| 2024/10/17 | 1,574 | 1,583 | 1,551 | 1,551 | -19 | -1.2% | 21,000 |
| 2024/10/16 | 1,583 | 1,594 | 1,555 | 1,570 | -18 | -1.1% | 28,100 |
| 2024/10/15 | 1,610 | 1,610 | 1,587 | 1,588 | -17 | -1.1% | 19,600 |
| 2024/10/11 | 1,611 | 1,611 | 1,597 | 1,605 | +1 | +0.1% | 31,000 |
| 2024/10/10 | 1,615 | 1,615 | 1,595 | 1,604 | +1 | +0.1% | 27,500 |
| 2024/10/09 | 1,629 | 1,629 | 1,593 | 1,603 | +3 | +0.2% | 31,300 |
| 2024/10/08 | 1,607 | 1,613 | 1,597 | 1,600 | -24 | -1.5% | 14,400 |
| 2024/10/07 | 1,631 | 1,641 | 1,609 | 1,624 | +22 | +1.4% | 25,000 |
| 2024/10/04 | 1,602 | 1,628 | 1,595 | 1,602 | -6 | -0.4% | 20,000 |
| 2024/10/03 | 1,628 | 1,645 | 1,607 | 1,608 | +10 | +0.6% | 19,500 |
| 2024/10/02 | 1,611 | 1,628 | 1,575 | 1,598 | -20 | -1.2% | 41,200 |
| 2024/10/01 | 1,600 | 1,622 | 1,581 | 1,618 | +31 | +2% | 26,200 |
| 2024/09/30 | 1,606 | 1,640 | 1,571 | 1,587 | -43 | -2.6% | 36,300 |
| 2024/09/27 | 1,675 | 1,698 | 1,625 | 1,630 | -42 | -2.5% | 29,000 |
| 2024/09/26 | 1,655 | 1,684 | 1,648 | 1,672 | +26 | +1.6% | 50,100 |
| 2024/09/25 | 1,625 | 1,646 | 1,619 | 1,646 | +21 | +1.3% | 14,400 |
| 2024/09/24 | 1,623 | 1,642 | 1,600 | 1,625 | +25 | +1.6% | 13,300 |
| 2024/09/20 | 1,650 | 1,650 | 1,593 | 1,600 | -33 | -2% | 17,900 |
1～
50
件表示中 / 5637件
類似銘柄と比較する
現在ご覧いただいている「インテージＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| インテージＨＤ | 162,500円 | +7.5% | +7.3% | 2.77% | 16.75倍 | 1.92倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| オークネット | 270,500円 | +33.9% | +5.0% | 2.11% | 14.33倍 | 2.63倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| ＳＲＡＨＤ | 433,000円 | +5.0% | -14.3% | 3.93% | 11.89倍 | 1.74倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| 福井コンピ | 303,500円 | +0.1% | -4.3% | 2.31% | 17.57倍 | 2.50倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ソフトクリエＨＤ | 224,500円 | +7.5% | +6.1% | 2.45% | 16.21倍 | 2.84倍 |
|
ＥＣサイト構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローシステム等展開 |
市場注目の銘柄
チャート関連のコラム
