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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,618 | 1,628 | 1,590 | 1,593 | -50 | -3% | 66,700 |
| 2022/11/02 | 1,660 | 1,669 | 1,643 | 1,643 | -27 | -1.6% | 70,400 |
| 2022/11/01 | 1,655 | 1,673 | 1,647 | 1,670 | +31 | +1.9% | 57,800 |
| 2022/10/31 | 1,612 | 1,644 | 1,611 | 1,639 | +29 | +1.8% | 60,900 |
| 2022/10/28 | 1,619 | 1,639 | 1,602 | 1,610 | -14 | -0.9% | 263,900 |
| 2022/10/27 | 1,667 | 1,667 | 1,624 | 1,624 | -46 | -2.8% | 57,200 |
| 2022/10/26 | 1,679 | 1,680 | 1,667 | 1,670 | +17 | +1% | 87,000 |
| 2022/10/25 | 1,655 | 1,669 | 1,635 | 1,653 | +18 | +1.1% | 67,200 |
| 2022/10/24 | 1,680 | 1,680 | 1,635 | 1,635 | -20 | -1.2% | 95,300 |
| 2022/10/21 | 1,680 | 1,683 | 1,645 | 1,655 | +3 | +0.2% | 129,800 |
| 2022/10/20 | 1,644 | 1,658 | 1,638 | 1,652 | +5 | +0.3% | 75,500 |
| 2022/10/19 | 1,685 | 1,696 | 1,639 | 1,647 | -45 | -2.7% | 127,300 |
| 2022/10/18 | 1,708 | 1,708 | 1,680 | 1,692 | +24 | +1.4% | 74,000 |
| 2022/10/17 | 1,689 | 1,692 | 1,650 | 1,668 | -33 | -1.9% | 62,100 |
| 2022/10/14 | 1,698 | 1,717 | 1,687 | 1,701 | +48 | +2.9% | 136,100 |
| 2022/10/13 | 1,696 | 1,696 | 1,647 | 1,653 | -35 | -2.1% | 87,200 |
| 2022/10/12 | 1,696 | 1,717 | 1,680 | 1,688 | +13 | +0.8% | 96,100 |
| 2022/10/11 | 1,681 | 1,692 | 1,668 | 1,675 | -6 | -0.4% | 82,900 |
| 2022/10/07 | 1,671 | 1,706 | 1,669 | 1,681 | -6 | -0.4% | 66,300 |
| 2022/10/06 | 1,643 | 1,702 | 1,643 | 1,687 | +45 | +2.7% | 76,700 |
| 2022/10/05 | 1,620 | 1,652 | 1,612 | 1,642 | +43 | +2.7% | 84,100 |
| 2022/10/04 | 1,589 | 1,616 | 1,576 | 1,599 | +55 | +3.6% | 96,600 |
| 2022/10/03 | 1,517 | 1,547 | 1,486 | 1,544 | +27 | +1.8% | 111,800 |
| 2022/09/30 | 1,527 | 1,546 | 1,502 | 1,517 | -42 | -2.7% | 95,500 |
| 2022/09/29 | 1,577 | 1,577 | 1,523 | 1,559 | +44 | +2.9% | 107,100 |
| 2022/09/28 | 1,532 | 1,545 | 1,495 | 1,515 | -21 | -1.4% | 113,500 |
| 2022/09/27 | 1,519 | 1,541 | 1,516 | 1,536 | +17 | +1.1% | 116,300 |
| 2022/09/26 | 1,572 | 1,572 | 1,510 | 1,519 | -88 | -5.5% | 82,000 |
| 2022/09/22 | 1,589 | 1,611 | 1,587 | 1,607 | ±0 | ±0% | 74,800 |
| 2022/09/21 | 1,628 | 1,628 | 1,602 | 1,607 | -14 | -0.9% | 53,700 |
| 2022/09/20 | 1,644 | 1,650 | 1,590 | 1,621 | -23 | -1.4% | 112,900 |
| 2022/09/16 | 1,656 | 1,660 | 1,626 | 1,644 | -20 | -1.2% | 77,100 |
| 2022/09/15 | 1,668 | 1,675 | 1,651 | 1,664 | -4 | -0.2% | 53,000 |
| 2022/09/14 | 1,668 | 1,683 | 1,658 | 1,668 | -62 | -3.6% | 68,000 |
| 2022/09/13 | 1,736 | 1,740 | 1,725 | 1,730 | -2 | -0.1% | 41,300 |
| 2022/09/12 | 1,718 | 1,738 | 1,701 | 1,732 | +24 | +1.4% | 73,700 |
| 2022/09/09 | 1,708 | 1,731 | 1,706 | 1,708 | ±0 | ±0% | 76,600 |
| 2022/09/08 | 1,687 | 1,721 | 1,687 | 1,708 | +34 | +2% | 77,800 |
| 2022/09/07 | 1,677 | 1,679 | 1,637 | 1,674 | +10 | +0.6% | 70,500 |
| 2022/09/06 | 1,637 | 1,672 | 1,630 | 1,664 | +27 | +1.6% | 79,000 |
| 2022/09/05 | 1,626 | 1,640 | 1,616 | 1,637 | +4 | +0.2% | 57,500 |
| 2022/09/02 | 1,629 | 1,649 | 1,605 | 1,633 | +44 | +2.8% | 154,900 |
| 2022/09/01 | 1,590 | 1,604 | 1,573 | 1,589 | -18 | -1.1% | 56,600 |
| 2022/08/31 | 1,592 | 1,613 | 1,592 | 1,607 | +18 | +1.1% | 38,100 |
| 2022/08/30 | 1,556 | 1,596 | 1,556 | 1,589 | +34 | +2.2% | 35,700 |
| 2022/08/29 | 1,568 | 1,579 | 1,554 | 1,555 | -65 | -4% | 42,300 |
| 2022/08/26 | 1,620 | 1,635 | 1,611 | 1,620 | +10 | +0.6% | 65,700 |
| 2022/08/25 | 1,602 | 1,614 | 1,590 | 1,610 | -3 | -0.2% | 50,100 |
| 2022/08/24 | 1,594 | 1,623 | 1,579 | 1,613 | +18 | +1.1% | 97,500 |
| 2022/08/23 | 1,605 | 1,605 | 1,583 | 1,595 | -13 | -0.8% | 43,200 |
601～
650
件表示中 / 5726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 | 171,100円 | +7.5% | +27.0% | 2.63% | 17.42倍 | 2.02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 |
| 福井コンピ | 343,500円 | +6.4% | +9.9% | 2.04% | 17.94倍 | 2.82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 |
| エムアップＨＤ | 188,300円 | +29.2% | +36.0% | 0.88% | 33.58倍 | 10.70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 |
| アバントＧ | 180,300円 | +17.9% | +18.9% | 1.39% | 19.64倍 | 4.73倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ＳＲＡＨＤ | 433,500円 | +5.0% | -14.3% | 3.92% | 11.91倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
