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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,650 | 1,650 | 1,593 | 1,600 | -33 | -2% | 17,900 |
| 2024/09/19 | 1,659 | 1,659 | 1,614 | 1,633 | -25 | -1.5% | 22,200 |
| 2024/09/18 | 1,645 | 1,658 | 1,635 | 1,658 | +23 | +1.4% | 20,900 |
| 2024/09/17 | 1,615 | 1,635 | 1,594 | 1,635 | +27 | +1.7% | 18,800 |
| 2024/09/13 | 1,601 | 1,629 | 1,583 | 1,608 | +11 | +0.7% | 39,500 |
| 2024/09/12 | 1,543 | 1,597 | 1,543 | 1,597 | +61 | +4% | 23,800 |
| 2024/09/11 | 1,537 | 1,556 | 1,530 | 1,536 | -14 | -0.9% | 19,500 |
| 2024/09/10 | 1,534 | 1,559 | 1,530 | 1,550 | +11 | +0.7% | 10,300 |
| 2024/09/09 | 1,484 | 1,549 | 1,484 | 1,539 | +15 | +1% | 21,300 |
| 2024/09/06 | 1,541 | 1,556 | 1,520 | 1,524 | -18 | -1.2% | 14,000 |
| 2024/09/05 | 1,555 | 1,584 | 1,542 | 1,542 | -9 | -0.6% | 13,600 |
| 2024/09/04 | 1,558 | 1,595 | 1,547 | 1,551 | -47 | -2.9% | 24,100 |
| 2024/09/03 | 1,600 | 1,620 | 1,572 | 1,598 | -9 | -0.6% | 28,200 |
| 2024/09/02 | 1,612 | 1,613 | 1,569 | 1,607 | +7 | +0.4% | 15,000 |
| 2024/08/30 | 1,581 | 1,626 | 1,580 | 1,600 | +25 | +1.6% | 21,100 |
| 2024/08/29 | 1,543 | 1,581 | 1,543 | 1,575 | +32 | +2.1% | 13,300 |
| 2024/08/28 | 1,554 | 1,554 | 1,530 | 1,543 | -24 | -1.5% | 7,000 |
| 2024/08/27 | 1,558 | 1,580 | 1,558 | 1,567 | +11 | +0.7% | 10,000 |
| 2024/08/26 | 1,538 | 1,556 | 1,537 | 1,556 | +27 | +1.8% | 11,000 |
| 2024/08/23 | 1,526 | 1,553 | 1,520 | 1,529 | +13 | +0.9% | 16,900 |
| 2024/08/22 | 1,502 | 1,532 | 1,502 | 1,516 | +8 | +0.5% | 14,700 |
| 2024/08/21 | 1,486 | 1,514 | 1,473 | 1,508 | ±0 | ±0% | 8,900 |
| 2024/08/20 | 1,472 | 1,508 | 1,472 | 1,508 | +36 | +2.4% | 14,400 |
| 2024/08/19 | 1,487 | 1,506 | 1,468 | 1,472 | -45 | -3% | 11,400 |
| 2024/08/16 | 1,512 | 1,519 | 1,491 | 1,517 | +33 | +2.2% | 13,900 |
| 2024/08/15 | 1,521 | 1,521 | 1,479 | 1,484 | -34 | -2.2% | 11,400 |
| 2024/08/14 | 1,498 | 1,519 | 1,480 | 1,518 | +20 | +1.3% | 9,300 |
| 2024/08/13 | 1,479 | 1,515 | 1,479 | 1,498 | +25 | +1.7% | 9,100 |
| 2024/08/09 | 1,477 | 1,509 | 1,462 | 1,473 | +26 | +1.8% | 29,200 |
| 2024/08/08 | 1,403 | 1,482 | 1,403 | 1,447 | +41 | +2.9% | 18,900 |
| 2024/08/07 | 1,399 | 1,496 | 1,392 | 1,406 | +15 | +1.1% | 21,000 |
| 2024/08/06 | 1,389 | 1,447 | 1,380 | 1,391 | -6 | -0.4% | 30,600 |
| 2024/08/05 | 1,413 | 1,418 | 1,333 | 1,397 | -72 | -4.9% | 47,300 |
| 2024/08/02 | 1,500 | 1,520 | 1,464 | 1,469 | -71 | -4.6% | 45,100 |
| 2024/08/01 | 1,600 | 1,603 | 1,540 | 1,540 | -70 | -4.3% | 18,700 |
| 2024/07/31 | 1,554 | 1,610 | 1,540 | 1,610 | +47 | +3% | 17,400 |
| 2024/07/30 | 1,545 | 1,572 | 1,520 | 1,563 | +16 | +1% | 33,000 |
| 2024/07/29 | 1,513 | 1,547 | 1,510 | 1,547 | +45 | +3% | 18,000 |
| 2024/07/26 | 1,490 | 1,524 | 1,490 | 1,502 | +12 | +0.8% | 11,800 |
| 2024/07/25 | 1,503 | 1,515 | 1,489 | 1,490 | -18 | -1.2% | 31,100 |
| 2024/07/24 | 1,525 | 1,552 | 1,505 | 1,508 | -29 | -1.9% | 12,500 |
| 2024/07/23 | 1,525 | 1,557 | 1,518 | 1,537 | +18 | +1.2% | 20,000 |
| 2024/07/22 | 1,602 | 1,602 | 1,512 | 1,519 | -83 | -5.2% | 19,800 |
| 2024/07/19 | 1,623 | 1,648 | 1,595 | 1,602 | -27 | -1.7% | 16,900 |
| 2024/07/18 | 1,604 | 1,648 | 1,604 | 1,629 | +5 | +0.3% | 31,000 |
| 2024/07/17 | 1,588 | 1,630 | 1,588 | 1,624 | +41 | +2.6% | 18,200 |
| 2024/07/16 | 1,582 | 1,593 | 1,577 | 1,583 | -3 | -0.2% | 18,100 |
| 2024/07/12 | 1,524 | 1,599 | 1,524 | 1,586 | +50 | +3.3% | 27,000 |
| 2024/07/11 | 1,562 | 1,562 | 1,529 | 1,536 | +2 | +0.1% | 13,200 |
| 2024/07/10 | 1,536 | 1,542 | 1,528 | 1,534 | -16 | -1% | 23,800 |
51～
100
件表示中 / 5638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 | 159,500円 | +7.5% | +7.3% | 2.82% | 16.44倍 | 1.89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 |
| ＴＤＣソフト | 130,700円 | +10.8% | +14.0% | 1.84% | 18.90倍 | 3.27倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| ＳＲＡＨＤ | 429,000円 | +5.0% | -14.3% | 3.96% | 11.78倍 | 1.73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 |
| オークネット | 255,000円 | +33.9% | +5.0% | 2.24% | 13.51倍 | 2.48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 |
| ＧＭＯ－ＦＧ | 752,000円 | +18.7% | - | 1.06% | 47.16倍 | 11.21倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
