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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,714 | 1,760 | 1,677 | 1,760 | +126 | +7.7% | 139,600 |
| 2025/02/06 | 1,628 | 1,655 | 1,628 | 1,634 | +7 | +0.4% | 38,900 |
| 2025/02/05 | 1,623 | 1,640 | 1,611 | 1,627 | -4 | -0.2% | 71,300 |
| 2025/02/04 | 1,641 | 1,654 | 1,627 | 1,631 | +22 | +1.4% | 70,000 |
| 2025/02/03 | 1,600 | 1,634 | 1,597 | 1,609 | +9 | +0.6% | 118,300 |
| 2025/01/31 | 1,564 | 1,619 | 1,562 | 1,600 | +44 | +2.8% | 107,600 |
| 2025/01/30 | 1,515 | 1,558 | 1,515 | 1,556 | +38 | +2.5% | 1,186,600 |
| 2025/01/29 | 1,522 | 1,535 | 1,502 | 1,518 | -31 | -2% | 147,500 |
| 2025/01/28 | 1,500 | 1,549 | 1,500 | 1,549 | +41 | +2.7% | 99,300 |
| 2025/01/27 | 1,507 | 1,520 | 1,502 | 1,508 | +16 | +1.1% | 63,800 |
| 2025/01/24 | 1,457 | 1,502 | 1,455 | 1,492 | +36 | +2.5% | 89,200 |
| 2025/01/23 | 1,474 | 1,479 | 1,450 | 1,456 | -26 | -1.8% | 75,700 |
| 2025/01/22 | 1,481 | 1,487 | 1,454 | 1,482 | +13 | +0.9% | 77,100 |
| 2025/01/21 | 1,500 | 1,505 | 1,444 | 1,469 | -16 | -1.1% | 117,000 |
| 2025/01/20 | 1,486 | 1,497 | 1,471 | 1,485 | +8 | +0.5% | 59,000 |
| 2025/01/17 | 1,483 | 1,497 | 1,450 | 1,477 | -26 | -1.7% | 108,200 |
| 2025/01/16 | 1,492 | 1,515 | 1,488 | 1,503 | +23 | +1.6% | 140,200 |
| 2025/01/15 | 1,515 | 1,530 | 1,471 | 1,480 | -20 | -1.3% | 159,500 |
| 2025/01/14 | 1,464 | 1,511 | 1,460 | 1,500 | +31 | +2.1% | 160,400 |
| 2025/01/10 | 1,499 | 1,500 | 1,469 | 1,469 | -23 | -1.5% | 65,500 |
| 2025/01/09 | 1,480 | 1,504 | 1,475 | 1,492 | +8 | +0.5% | 80,200 |
| 2025/01/08 | 1,520 | 1,534 | 1,484 | 1,484 | -21 | -1.4% | 214,300 |
| 2025/01/07 | 1,570 | 1,570 | 1,503 | 1,505 | -65 | -4.1% | 146,400 |
| 2025/01/06 | 1,600 | 1,613 | 1,561 | 1,570 | -27 | -1.7% | 91,400 |
| 2024/12/30 | 1,629 | 1,639 | 1,577 | 1,597 | -32 | -2% | 60,600 |
| 2024/12/27 | 1,600 | 1,634 | 1,583 | 1,629 | +25 | +1.6% | 216,600 |
| 2024/12/26 | 1,600 | 1,635 | 1,598 | 1,604 | -5 | -0.3% | 619,600 |
| 2024/12/25 | 1,600 | 1,609 | 1,582 | 1,609 | +13 | +0.8% | 293,300 |
| 2024/12/24 | 1,612 | 1,615 | 1,592 | 1,596 | -22 | -1.4% | 174,900 |
| 2024/12/23 | 1,628 | 1,655 | 1,615 | 1,618 | -5 | -0.3% | 153,300 |
| 2024/12/20 | 1,631 | 1,660 | 1,623 | 1,623 | +10 | +0.6% | 93,500 |
| 2024/12/19 | 1,623 | 1,669 | 1,612 | 1,613 | -20 | -1.2% | 75,400 |
| 2024/12/18 | 1,646 | 1,666 | 1,620 | 1,633 | -16 | -1% | 50,600 |
| 2024/12/17 | 1,615 | 1,660 | 1,603 | 1,649 | +47 | +2.9% | 70,400 |
| 2024/12/16 | 1,600 | 1,622 | 1,592 | 1,602 | -8 | -0.5% | 153,300 |
| 2024/12/13 | 1,608 | 1,631 | 1,608 | 1,610 | -38 | -2.3% | 138,800 |
| 2024/12/12 | 1,648 | 1,671 | 1,645 | 1,648 | +4 | +0.2% | 118,600 |
| 2024/12/11 | 1,642 | 1,654 | 1,635 | 1,644 | +8 | +0.5% | 59,700 |
| 2024/12/10 | 1,600 | 1,646 | 1,598 | 1,636 | +39 | +2.4% | 71,100 |
| 2024/12/09 | 1,600 | 1,610 | 1,597 | 1,597 | -4 | -0.2% | 98,000 |
| 2024/12/06 | 1,600 | 1,615 | 1,595 | 1,601 | +1 | +0.1% | 65,900 |
| 2024/12/05 | 1,603 | 1,608 | 1,600 | 1,600 | +5 | +0.3% | 45,600 |
| 2024/12/04 | 1,622 | 1,630 | 1,595 | 1,595 | -30 | -1.8% | 41,900 |
| 2024/12/03 | 1,627 | 1,650 | 1,605 | 1,625 | -2 | -0.1% | 38,400 |
| 2024/12/02 | 1,600 | 1,629 | 1,600 | 1,627 | +25 | +1.6% | 28,700 |
| 2024/11/29 | 1,611 | 1,619 | 1,602 | 1,602 | -8 | -0.5% | 19,300 |
| 2024/11/28 | 1,600 | 1,637 | 1,600 | 1,610 | +25 | +1.6% | 35,800 |
| 2024/11/27 | 1,601 | 1,618 | 1,585 | 1,585 | -15 | -0.9% | 18,700 |
| 2024/11/26 | 1,591 | 1,609 | 1,591 | 1,600 | +8 | +0.5% | 15,600 |
| 2024/11/25 | 1,615 | 1,634 | 1,592 | 1,592 | -26 | -1.6% | 29,000 |
101～
150
件表示中 / 5780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 | 179,800円 | +7.5% | +27.0% | 2.50% | 18.31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 |
| ブロドリーフ | 76,100円 | +11.4% | +175.2% | 0.66% | 68.44倍 | 2.96倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| エムアップＨＤ | 199,700円 | +8.6% | +14.3% | 1.00% | 28.36倍 | 9.20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 |
| 東計電算 | 386,000円 | +6.8% | +7.2% | 3.24% | 14.39倍 | 1.72倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| 三菱総研 | 448,500円 | +5.8% | -7.9% | 3.57% | 17.23倍 | 0.99倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
