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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,769 | 1,807 | 1,763 | 1,798 | +30 | +1.7% | 19,900 |
| 2025/07/04 | 1,777 | 1,780 | 1,763 | 1,768 | ±0 | ±0% | 12,000 |
| 2025/07/03 | 1,764 | 1,797 | 1,764 | 1,768 | +5 | +0.3% | 24,000 |
| 2025/07/02 | 1,748 | 1,796 | 1,738 | 1,763 | -2 | -0.1% | 39,800 |
| 2025/07/01 | 1,770 | 1,778 | 1,750 | 1,765 | -10 | -0.6% | 23,000 |
| 2025/06/30 | 1,754 | 1,798 | 1,754 | 1,775 | +21 | +1.2% | 41,800 |
| 2025/06/27 | 1,765 | 1,765 | 1,736 | 1,754 | -25 | -1.4% | 48,800 |
| 2025/06/26 | 1,759 | 1,781 | 1,754 | 1,779 | +21 | +1.2% | 35,900 |
| 2025/06/25 | 1,721 | 1,759 | 1,721 | 1,758 | +23 | +1.3% | 24,000 |
| 2025/06/24 | 1,749 | 1,749 | 1,716 | 1,735 | +7 | +0.4% | 19,800 |
| 2025/06/23 | 1,736 | 1,752 | 1,727 | 1,728 | -8 | -0.5% | 24,500 |
| 2025/06/20 | 1,755 | 1,769 | 1,736 | 1,736 | -19 | -1.1% | 106,700 |
| 2025/06/19 | 1,751 | 1,768 | 1,735 | 1,755 | -4 | -0.2% | 28,300 |
| 2025/06/18 | 1,766 | 1,798 | 1,748 | 1,759 | -11 | -0.6% | 32,700 |
| 2025/06/17 | 1,730 | 1,782 | 1,730 | 1,770 | +29 | +1.7% | 58,500 |
| 2025/06/16 | 1,737 | 1,742 | 1,720 | 1,741 | +25 | +1.5% | 22,400 |
| 2025/06/13 | 1,764 | 1,785 | 1,716 | 1,716 | -18 | -1% | 41,000 |
| 2025/06/12 | 1,755 | 1,759 | 1,730 | 1,734 | -25 | -1.4% | 27,700 |
| 2025/06/11 | 1,748 | 1,787 | 1,748 | 1,759 | +12 | +0.7% | 35,400 |
| 2025/06/10 | 1,761 | 1,778 | 1,747 | 1,747 | -22 | -1.2% | 28,300 |
| 2025/06/09 | 1,795 | 1,795 | 1,751 | 1,769 | -23 | -1.3% | 23,800 |
| 2025/06/06 | 1,814 | 1,819 | 1,781 | 1,792 | +9 | +0.5% | 26,500 |
| 2025/06/05 | 1,820 | 1,830 | 1,764 | 1,783 | -37 | -2% | 24,200 |
| 2025/06/04 | 1,781 | 1,829 | 1,775 | 1,820 | +39 | +2.2% | 35,900 |
| 2025/06/03 | 1,819 | 1,819 | 1,761 | 1,781 | -39 | -2.1% | 40,200 |
| 2025/06/02 | 1,768 | 1,827 | 1,767 | 1,820 | +53 | +3% | 48,000 |
| 2025/05/30 | 1,753 | 1,777 | 1,751 | 1,767 | -15 | -0.8% | 18,900 |
| 2025/05/29 | 1,767 | 1,798 | 1,767 | 1,782 | +24 | +1.4% | 38,600 |
| 2025/05/28 | 1,784 | 1,784 | 1,754 | 1,758 | -17 | -1% | 14,200 |
| 2025/05/27 | 1,778 | 1,778 | 1,759 | 1,775 | +12 | +0.7% | 19,600 |
| 2025/05/26 | 1,733 | 1,774 | 1,733 | 1,763 | +30 | +1.7% | 16,100 |
| 2025/05/23 | 1,742 | 1,789 | 1,728 | 1,733 | +2 | +0.1% | 36,100 |
| 2025/05/22 | 1,766 | 1,778 | 1,721 | 1,731 | -54 | -3% | 39,100 |
| 2025/05/21 | 1,803 | 1,826 | 1,772 | 1,785 | -23 | -1.3% | 23,200 |
| 2025/05/20 | 1,895 | 1,895 | 1,808 | 1,808 | -87 | -4.6% | 36,000 |
| 2025/05/19 | 1,830 | 1,917 | 1,830 | 1,895 | +105 | +5.9% | 87,100 |
| 2025/05/16 | 1,838 | 1,838 | 1,770 | 1,790 | -31 | -1.7% | 40,500 |
| 2025/05/15 | 1,794 | 1,853 | 1,791 | 1,821 | +30 | +1.7% | 51,100 |
| 2025/05/14 | 1,780 | 1,803 | 1,750 | 1,791 | +15 | +0.8% | 29,900 |
| 2025/05/13 | 1,800 | 1,819 | 1,763 | 1,776 | -37 | -2% | 64,000 |
| 2025/05/12 | 1,742 | 1,833 | 1,730 | 1,813 | +64 | +3.7% | 41,300 |
| 2025/05/09 | 1,662 | 1,759 | 1,628 | 1,749 | +80 | +4.8% | 149,200 |
| 2025/05/08 | 1,690 | 1,719 | 1,600 | 1,669 | +19 | +1.2% | 78,700 |
| 2025/05/07 | 1,602 | 1,685 | 1,602 | 1,650 | +21 | +1.3% | 71,300 |
| 2025/05/02 | 1,628 | 1,650 | 1,606 | 1,629 | +14 | +0.9% | 47,700 |
| 2025/05/01 | 1,670 | 1,670 | 1,608 | 1,615 | -58 | -3.5% | 28,700 |
| 2025/04/30 | 1,668 | 1,686 | 1,642 | 1,673 | +3 | +0.2% | 36,000 |
| 2025/04/28 | 1,709 | 1,735 | 1,670 | 1,670 | -13 | -0.8% | 339,200 |
| 2025/04/25 | 1,653 | 1,695 | 1,653 | 1,683 | +10 | +0.6% | 33,300 |
| 2025/04/24 | 1,725 | 1,727 | 1,656 | 1,673 | -52 | -3% | 59,000 |
1～
50
件表示中 / 5780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 | 179,800円 | +7.5% | +27.0% | 2.50% | 18.31倍 | 2.12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 |
| ブロドリーフ | 76,100円 | +11.4% | +175.2% | 0.66% | 68.44倍 | 2.96倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| エムアップＨＤ | 199,700円 | +8.6% | +14.3% | 1.00% | 28.36倍 | 9.20倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 東計電算 | 386,000円 | +6.8% | +7.2% | 3.24% | 14.39倍 | 1.72倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 三菱総研 | 448,500円 | +5.8% | -7.9% | 3.57% | 17.23倍 | 0.99倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
