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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,379 | 1,420 | 1,379 | 1,408 | +54 | +4% | 209,800 |
| 2022/12/26 | 1,382 | 1,390 | 1,353 | 1,354 | -46 | -3.3% | 369,800 |
| 2022/12/23 | 1,411 | 1,412 | 1,395 | 1,400 | -10 | -0.7% | 198,100 |
| 2022/12/22 | 1,400 | 1,412 | 1,387 | 1,410 | +24 | +1.7% | 234,100 |
| 2022/12/21 | 1,400 | 1,401 | 1,368 | 1,386 | -6 | -0.4% | 238,400 |
| 2022/12/20 | 1,400 | 1,412 | 1,375 | 1,392 | -8 | -0.6% | 196,900 |
| 2022/12/19 | 1,387 | 1,408 | 1,387 | 1,400 | +2 | +0.1% | 165,000 |
| 2022/12/16 | 1,400 | 1,406 | 1,389 | 1,398 | -2 | -0.1% | 160,800 |
| 2022/12/15 | 1,401 | 1,418 | 1,390 | 1,400 | -10 | -0.7% | 122,200 |
| 2022/12/14 | 1,415 | 1,415 | 1,405 | 1,410 | +13 | +0.9% | 59,100 |
| 2022/12/13 | 1,400 | 1,411 | 1,397 | 1,397 | -2 | -0.1% | 96,800 |
| 2022/12/12 | 1,400 | 1,413 | 1,396 | 1,399 | -1 | -0.1% | 109,700 |
| 2022/12/09 | 1,352 | 1,402 | 1,352 | 1,400 | +22 | +1.6% | 141,000 |
| 2022/12/08 | 1,379 | 1,380 | 1,353 | 1,378 | +11 | +0.8% | 133,800 |
| 2022/12/07 | 1,373 | 1,388 | 1,352 | 1,367 | +12 | +0.9% | 145,800 |
| 2022/12/06 | 1,379 | 1,382 | 1,354 | 1,355 | -30 | -2.2% | 97,300 |
| 2022/12/05 | 1,443 | 1,443 | 1,385 | 1,385 | -66 | -4.5% | 173,100 |
| 2022/12/02 | 1,489 | 1,489 | 1,439 | 1,451 | -51 | -3.4% | 198,600 |
| 2022/12/01 | 1,527 | 1,528 | 1,501 | 1,502 | -30 | -2% | 176,100 |
| 2022/11/30 | 1,506 | 1,532 | 1,496 | 1,532 | +22 | +1.5% | 93,300 |
| 2022/11/29 | 1,493 | 1,510 | 1,477 | 1,510 | +15 | +1% | 95,400 |
| 2022/11/28 | 1,505 | 1,505 | 1,489 | 1,495 | -24 | -1.6% | 81,400 |
| 2022/11/25 | 1,520 | 1,537 | 1,512 | 1,519 | +1 | +0.1% | 84,100 |
| 2022/11/24 | 1,500 | 1,529 | 1,494 | 1,518 | +32 | +2.2% | 136,300 |
| 2022/11/22 | 1,463 | 1,490 | 1,461 | 1,486 | +31 | +2.1% | 99,400 |
| 2022/11/21 | 1,450 | 1,460 | 1,435 | 1,455 | +5 | +0.3% | 89,900 |
| 2022/11/18 | 1,472 | 1,472 | 1,450 | 1,450 | -12 | -0.8% | 61,600 |
| 2022/11/17 | 1,440 | 1,465 | 1,436 | 1,462 | +11 | +0.8% | 78,300 |
| 2022/11/16 | 1,478 | 1,478 | 1,449 | 1,451 | -10 | -0.7% | 76,200 |
| 2022/11/15 | 1,460 | 1,471 | 1,445 | 1,461 | -1 | -0.1% | 87,000 |
| 2022/11/14 | 1,486 | 1,491 | 1,454 | 1,462 | -24 | -1.6% | 112,300 |
| 2022/11/11 | 1,490 | 1,503 | 1,477 | 1,486 | -2 | -0.1% | 237,200 |
| 2022/11/10 | 1,512 | 1,517 | 1,482 | 1,488 | -16 | -1.1% | 248,000 |
| 2022/11/09 | 1,570 | 1,573 | 1,497 | 1,504 | -124 | -7.6% | 224,700 |
| 2022/11/08 | 1,633 | 1,650 | 1,627 | 1,628 | +8 | +0.5% | 77,900 |
| 2022/11/07 | 1,609 | 1,630 | 1,607 | 1,620 | +27 | +1.7% | 67,500 |
| 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 |
651～
700
件表示中 / 5812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 | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98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 |
| 日ビジシス | 154,700円 | +17.1% | +59.1% | 2.59% | 14.11倍 | 2.80倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92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
