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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,437 | 1,500 | 1,437 | 1,470 | +33 | +2.3% | 46,200 |
| 2022/05/19 | 1,440 | 1,446 | 1,420 | 1,437 | -31 | -2.1% | 56,100 |
| 2022/05/18 | 1,509 | 1,509 | 1,452 | 1,468 | +11 | +0.8% | 54,400 |
| 2022/05/17 | 1,456 | 1,476 | 1,451 | 1,457 | +1 | +0.1% | 58,900 |
| 2022/05/16 | 1,477 | 1,493 | 1,456 | 1,456 | -21 | -1.4% | 45,000 |
| 2022/05/13 | 1,486 | 1,503 | 1,422 | 1,477 | -14 | -0.9% | 204,100 |
| 2022/05/12 | 1,492 | 1,527 | 1,425 | 1,491 | -55 | -3.6% | 111,800 |
| 2022/05/11 | 1,560 | 1,567 | 1,531 | 1,546 | +6 | +0.4% | 80,700 |
| 2022/05/10 | 1,533 | 1,556 | 1,523 | 1,540 | +7 | +0.5% | 69,000 |
| 2022/05/09 | 1,604 | 1,604 | 1,533 | 1,533 | -80 | -5% | 62,200 |
| 2022/05/06 | 1,653 | 1,653 | 1,562 | 1,613 | +15 | +0.9% | 78,400 |
| 2022/05/02 | 1,600 | 1,611 | 1,577 | 1,598 | +18 | +1.1% | 53,600 |
| 2022/04/28 | 1,560 | 1,588 | 1,541 | 1,580 | +15 | +1% | 110,900 |
| 2022/04/27 | 1,599 | 1,607 | 1,540 | 1,565 | -20 | -1.3% | 130,200 |
| 2022/04/26 | 1,599 | 1,611 | 1,578 | 1,585 | -2 | -0.1% | 55,100 |
| 2022/04/25 | 1,580 | 1,601 | 1,578 | 1,587 | -13 | -0.8% | 48,500 |
| 2022/04/22 | 1,620 | 1,622 | 1,595 | 1,600 | -26 | -1.6% | 56,700 |
| 2022/04/21 | 1,633 | 1,642 | 1,612 | 1,626 | -1 | -0.1% | 40,600 |
| 2022/04/20 | 1,637 | 1,659 | 1,624 | 1,627 | -3 | -0.2% | 66,200 |
| 2022/04/19 | 1,627 | 1,642 | 1,613 | 1,630 | +32 | +2% | 48,600 |
| 2022/04/18 | 1,632 | 1,632 | 1,575 | 1,598 | -37 | -2.3% | 78,700 |
| 2022/04/15 | 1,620 | 1,664 | 1,620 | 1,635 | -30 | -1.8% | 77,600 |
| 2022/04/14 | 1,658 | 1,665 | 1,631 | 1,665 | +43 | +2.7% | 60,100 |
| 2022/04/13 | 1,618 | 1,629 | 1,600 | 1,622 | +6 | +0.4% | 68,800 |
| 2022/04/12 | 1,643 | 1,643 | 1,604 | 1,616 | -5 | -0.3% | 63,200 |
| 2022/04/11 | 1,656 | 1,659 | 1,620 | 1,621 | -35 | -2.1% | 74,000 |
| 2022/04/08 | 1,697 | 1,699 | 1,645 | 1,656 | -44 | -2.6% | 88,500 |
| 2022/04/07 | 1,699 | 1,706 | 1,671 | 1,700 | -21 | -1.2% | 53,300 |
| 2022/04/06 | 1,762 | 1,762 | 1,714 | 1,721 | -41 | -2.3% | 51,900 |
| 2022/04/05 | 1,773 | 1,782 | 1,750 | 1,762 | +9 | +0.5% | 109,500 |
| 2022/04/04 | 1,761 | 1,778 | 1,729 | 1,753 | +7 | +0.4% | 66,700 |
| 2022/04/01 | 1,708 | 1,746 | 1,702 | 1,746 | +29 | +1.7% | 71,700 |
| 2022/03/31 | 1,740 | 1,750 | 1,713 | 1,717 | -55 | -3.1% | 70,100 |
| 2022/03/30 | 1,820 | 1,820 | 1,745 | 1,772 | +12 | +0.7% | 60,800 |
| 2022/03/29 | 1,790 | 1,791 | 1,760 | 1,760 | -30 | -1.7% | 74,100 |
| 2022/03/28 | 1,777 | 1,796 | 1,755 | 1,790 | -27 | -1.5% | 59,900 |
| 2022/03/25 | 1,845 | 1,845 | 1,810 | 1,817 | -26 | -1.4% | 48,400 |
| 2022/03/24 | 1,862 | 1,864 | 1,796 | 1,843 | -10 | -0.5% | 133,200 |
| 2022/03/23 | 1,858 | 1,869 | 1,847 | 1,853 | +26 | +1.4% | 171,600 |
| 2022/03/22 | 1,862 | 1,862 | 1,805 | 1,827 | -36 | -1.9% | 89,500 |
| 2022/03/18 | 1,850 | 1,869 | 1,824 | 1,863 | +6 | +0.3% | 81,600 |
| 2022/03/17 | 1,864 | 1,888 | 1,817 | 1,857 | +38 | +2.1% | 104,300 |
| 2022/03/16 | 1,839 | 1,841 | 1,790 | 1,819 | +43 | +2.4% | 104,800 |
| 2022/03/15 | 1,778 | 1,802 | 1,763 | 1,776 | +41 | +2.4% | 108,000 |
| 2022/03/14 | 1,778 | 1,778 | 1,735 | 1,735 | +24 | +1.4% | 93,200 |
| 2022/03/11 | 1,682 | 1,732 | 1,682 | 1,711 | -38 | -2.2% | 59,000 |
| 2022/03/10 | 1,715 | 1,774 | 1,715 | 1,749 | +74 | +4.4% | 125,400 |
| 2022/03/09 | 1,676 | 1,688 | 1,661 | 1,675 | +15 | +0.9% | 86,900 |
| 2022/03/08 | 1,647 | 1,712 | 1,647 | 1,660 | -1 | -0.1% | 115,300 |
| 2022/03/07 | 1,668 | 1,668 | 1,620 | 1,661 | -44 | -2.6% | 72,400 |
801～
850
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
