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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/23 | 1,749 | 1,760 | 1,720 | 1,725 | -5 | -0.3% | 30,200 |
| 2025/04/22 | 1,730 | 1,744 | 1,711 | 1,730 | +11 | +0.6% | 24,400 |
| 2025/04/21 | 1,740 | 1,750 | 1,703 | 1,719 | -13 | -0.8% | 27,200 |
| 2025/04/18 | 1,679 | 1,739 | 1,679 | 1,732 | +68 | +4.1% | 41,400 |
| 2025/04/17 | 1,642 | 1,668 | 1,637 | 1,664 | +21 | +1.3% | 25,200 |
| 2025/04/16 | 1,625 | 1,648 | 1,625 | 1,643 | +18 | +1.1% | 18,500 |
| 2025/04/15 | 1,644 | 1,657 | 1,625 | 1,625 | -26 | -1.6% | 26,300 |
| 2025/04/14 | 1,659 | 1,659 | 1,626 | 1,651 | +29 | +1.8% | 31,800 |
| 2025/04/11 | 1,630 | 1,630 | 1,604 | 1,622 | -43 | -2.6% | 39,300 |
| 2025/04/10 | 1,716 | 1,716 | 1,644 | 1,665 | +65 | +4.1% | 36,900 |
| 2025/04/09 | 1,589 | 1,626 | 1,589 | 1,600 | -29 | -1.8% | 32,900 |
| 2025/04/08 | 1,567 | 1,658 | 1,567 | 1,629 | +120 | +8% | 95,300 |
| 2025/04/07 | 1,494 | 1,556 | 1,467 | 1,509 | -91 | -5.7% | 37,400 |
| 2025/04/04 | 1,597 | 1,611 | 1,571 | 1,600 | -28 | -1.7% | 38,400 |
| 2025/04/03 | 1,611 | 1,650 | 1,611 | 1,628 | -35 | -2.1% | 26,700 |
| 2025/04/02 | 1,700 | 1,700 | 1,646 | 1,663 | -24 | -1.4% | 44,500 |
| 2025/04/01 | 1,700 | 1,704 | 1,681 | 1,687 | +9 | +0.5% | 18,800 |
| 2025/03/31 | 1,690 | 1,699 | 1,670 | 1,678 | -36 | -2.1% | 22,600 |
| 2025/03/28 | 1,739 | 1,757 | 1,708 | 1,714 | -30 | -1.7% | 46,000 |
| 2025/03/27 | 1,746 | 1,746 | 1,716 | 1,744 | -3 | -0.2% | 22,900 |
| 2025/03/26 | 1,712 | 1,747 | 1,712 | 1,747 | +35 | +2% | 27,000 |
| 2025/03/25 | 1,691 | 1,718 | 1,686 | 1,712 | +21 | +1.2% | 15,600 |
| 2025/03/24 | 1,696 | 1,703 | 1,678 | 1,691 | -8 | -0.5% | 17,600 |
| 2025/03/21 | 1,698 | 1,726 | 1,695 | 1,699 | -16 | -0.9% | 32,200 |
| 2025/03/19 | 1,722 | 1,726 | 1,707 | 1,715 | +12 | +0.7% | 18,300 |
| 2025/03/18 | 1,723 | 1,731 | 1,703 | 1,703 | -26 | -1.5% | 31,200 |
| 2025/03/17 | 1,727 | 1,751 | 1,720 | 1,729 | -4 | -0.2% | 21,500 |
| 2025/03/14 | 1,740 | 1,765 | 1,724 | 1,733 | -7 | -0.4% | 48,300 |
| 2025/03/13 | 1,716 | 1,740 | 1,716 | 1,740 | +24 | +1.4% | 31,500 |
| 2025/03/12 | 1,705 | 1,726 | 1,701 | 1,716 | +32 | +1.9% | 34,600 |
| 2025/03/11 | 1,722 | 1,723 | 1,663 | 1,684 | -25 | -1.5% | 53,800 |
| 2025/03/10 | 1,788 | 1,788 | 1,688 | 1,709 | -42 | -2.4% | 32,500 |
| 2025/03/07 | 1,730 | 1,754 | 1,709 | 1,751 | +19 | +1.1% | 38,700 |
1～
50
件表示中 / 5747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 | 178,500円 | +7.5% | +27.0% | 2.52% | 18.18倍 | 2.11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 |
| プラスアルファ | 180,500円 | +27.4% | +23.3% | 1.00% | 18.87倍 | 7.17倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| オークネット | 147,600円 | +9.1% | +1.3% | 2.85% | 14.04倍 | 2.58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 |
| 三菱総研 | 442,000円 | +5.8% | -7.9% | 3.62% | 16.98倍 | 0.97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 |
| 東計電算 | 374,500円 | +6.8% | +7.2% | 3.34% | 13.96倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
