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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,605 | 1,605 | 1,583 | 1,595 | -13 | -0.8% | 43,200 |
| 2022/08/22 | 1,578 | 1,609 | 1,561 | 1,608 | +30 | +1.9% | 65,200 |
| 2022/08/19 | 1,608 | 1,609 | 1,578 | 1,578 | -30 | -1.9% | 19,600 |
| 2022/08/18 | 1,610 | 1,624 | 1,578 | 1,608 | -2 | -0.1% | 57,400 |
| 2022/08/17 | 1,590 | 1,613 | 1,587 | 1,610 | +33 | +2.1% | 66,400 |
| 2022/08/16 | 1,589 | 1,590 | 1,575 | 1,577 | -12 | -0.8% | 30,100 |
| 2022/08/15 | 1,595 | 1,595 | 1,574 | 1,589 | -1 | -0.1% | 32,200 |
| 2022/08/12 | 1,580 | 1,597 | 1,576 | 1,590 | +54 | +3.5% | 78,200 |
| 2022/08/10 | 1,547 | 1,547 | 1,515 | 1,536 | -23 | -1.5% | 43,600 |
| 2022/08/09 | 1,571 | 1,581 | 1,536 | 1,559 | -12 | -0.8% | 92,600 |
| 2022/08/08 | 1,598 | 1,638 | 1,553 | 1,571 | +96 | +6.5% | 283,400 |
| 2022/08/05 | 1,459 | 1,485 | 1,459 | 1,475 | +16 | +1.1% | 60,600 |
| 2022/08/04 | 1,455 | 1,465 | 1,433 | 1,459 | +23 | +1.6% | 52,900 |
| 2022/08/03 | 1,458 | 1,461 | 1,424 | 1,436 | -22 | -1.5% | 32,100 |
| 2022/08/02 | 1,496 | 1,496 | 1,450 | 1,458 | -16 | -1.1% | 71,400 |
| 2022/08/01 | 1,455 | 1,474 | 1,453 | 1,474 | +41 | +2.9% | 81,000 |
| 2022/07/29 | 1,455 | 1,467 | 1,431 | 1,433 | -15 | -1% | 43,200 |
| 2022/07/28 | 1,440 | 1,449 | 1,413 | 1,448 | +30 | +2.1% | 65,300 |
| 2022/07/27 | 1,438 | 1,438 | 1,407 | 1,418 | -10 | -0.7% | 33,400 |
| 2022/07/26 | 1,400 | 1,431 | 1,400 | 1,428 | +34 | +2.4% | 35,000 |
| 2022/07/25 | 1,397 | 1,410 | 1,387 | 1,394 | -24 | -1.7% | 33,500 |
| 2022/07/22 | 1,400 | 1,425 | 1,395 | 1,418 | +13 | +0.9% | 26,900 |
| 2022/07/21 | 1,405 | 1,406 | 1,383 | 1,405 | +9 | +0.6% | 36,700 |
| 2022/07/20 | 1,381 | 1,402 | 1,377 | 1,396 | +41 | +3% | 50,100 |
| 2022/07/19 | 1,360 | 1,360 | 1,342 | 1,355 | +1 | +0.1% | 25,600 |
| 2022/07/15 | 1,356 | 1,367 | 1,347 | 1,354 | +24 | +1.8% | 42,700 |
| 2022/07/14 | 1,335 | 1,340 | 1,323 | 1,330 | +1 | +0.1% | 28,700 |
| 2022/07/13 | 1,321 | 1,331 | 1,315 | 1,329 | +4 | +0.3% | 29,100 |
| 2022/07/12 | 1,357 | 1,357 | 1,311 | 1,325 | -31 | -2.3% | 54,600 |
| 2022/07/11 | 1,337 | 1,360 | 1,337 | 1,356 | +45 | +3.4% | 52,600 |
| 2022/07/08 | 1,301 | 1,335 | 1,301 | 1,311 | +11 | +0.8% | 85,900 |
| 2022/07/07 | 1,294 | 1,304 | 1,285 | 1,300 | +10 | +0.8% | 39,800 |
| 2022/07/06 | 1,292 | 1,295 | 1,278 | 1,290 | -5 | -0.4% | 47,400 |
| 2022/07/05 | 1,293 | 1,308 | 1,287 | 1,295 | +2 | +0.2% | 87,800 |
| 2022/07/04 | 1,290 | 1,297 | 1,266 | 1,293 | +16 | +1.3% | 197,300 |
| 2022/07/01 | 1,276 | 1,284 | 1,257 | 1,277 | +1 | +0.1% | 166,000 |
| 2022/06/30 | 1,304 | 1,320 | 1,273 | 1,276 | -19 | -1.5% | 106,600 |
| 2022/06/29 | 1,301 | 1,306 | 1,269 | 1,295 | -43 | -3.2% | 125,100 |
| 2022/06/28 | 1,343 | 1,343 | 1,320 | 1,338 | -10 | -0.7% | 90,200 |
| 2022/06/27 | 1,334 | 1,350 | 1,324 | 1,348 | +31 | +2.4% | 51,400 |
| 2022/06/24 | 1,300 | 1,327 | 1,299 | 1,317 | +29 | +2.3% | 46,400 |
| 2022/06/23 | 1,300 | 1,315 | 1,288 | 1,288 | -14 | -1.1% | 62,400 |
| 2022/06/22 | 1,325 | 1,328 | 1,302 | 1,302 | -14 | -1.1% | 56,900 |
| 2022/06/21 | 1,341 | 1,347 | 1,316 | 1,316 | -17 | -1.3% | 89,900 |
| 2022/06/20 | 1,359 | 1,367 | 1,324 | 1,333 | -16 | -1.2% | 50,200 |
| 2022/06/17 | 1,343 | 1,360 | 1,334 | 1,349 | -6 | -0.4% | 71,400 |
| 2022/06/16 | 1,395 | 1,395 | 1,346 | 1,355 | +4 | +0.3% | 58,400 |
| 2022/06/15 | 1,395 | 1,402 | 1,351 | 1,351 | -49 | -3.5% | 71,300 |
| 2022/06/14 | 1,410 | 1,418 | 1,389 | 1,400 | -35 | -2.4% | 74,400 |
| 2022/06/13 | 1,436 | 1,448 | 1,411 | 1,435 | -27 | -1.8% | 97,500 |
651～
700
件表示中 / 5727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 | 173,200円 | +7.5% | +27.0% | 2.60% | 17.64倍 | 2.05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 |
| シーイーシー | 215,100円 | +7.6% | +0.2% | 3.02% | 13.95倍 | 1.69倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 福井コンピ | 354,000円 | +6.4% | +9.9% | 1.98% | 18.49倍 | 2.91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 | 189,600円 | +29.2% | +36.0% | 0.87% | 33.81倍 | 10.77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 | 180,900円 | +17.9% | +18.9% | 1.38% | 19.71倍 | 4.75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 |
市場注目の銘柄
チャート関連のコラム
