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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,541 | 1,560 | 1,523 | 1,550 | +9 | +0.6% | 20,600 |
| 2024/07/08 | 1,550 | 1,560 | 1,540 | 1,541 | ±0 | ±0% | 16,300 |
| 2024/07/05 | 1,582 | 1,582 | 1,541 | 1,541 | -41 | -2.6% | 16,300 |
| 2024/07/04 | 1,549 | 1,582 | 1,549 | 1,582 | +31 | +2% | 32,100 |
| 2024/07/03 | 1,537 | 1,560 | 1,517 | 1,551 | +16 | +1% | 26,000 |
| 2024/07/02 | 1,524 | 1,544 | 1,511 | 1,535 | +16 | +1.1% | 53,500 |
| 2024/07/01 | 1,506 | 1,519 | 1,502 | 1,519 | +20 | +1.3% | 29,900 |
| 2024/06/28 | 1,506 | 1,506 | 1,475 | 1,499 | -3 | -0.2% | 35,800 |
| 2024/06/27 | 1,489 | 1,511 | 1,465 | 1,502 | -34 | -2.2% | 79,600 |
| 2024/06/26 | 1,507 | 1,555 | 1,504 | 1,536 | +26 | +1.7% | 125,000 |
| 2024/06/25 | 1,487 | 1,518 | 1,485 | 1,510 | +23 | +1.5% | 59,400 |
| 2024/06/24 | 1,473 | 1,488 | 1,466 | 1,487 | +22 | +1.5% | 27,200 |
| 2024/06/21 | 1,473 | 1,488 | 1,461 | 1,465 | -3 | -0.2% | 40,800 |
| 2024/06/20 | 1,449 | 1,474 | 1,445 | 1,468 | +21 | +1.5% | 27,400 |
| 2024/06/19 | 1,435 | 1,447 | 1,435 | 1,447 | +15 | +1% | 21,200 |
| 2024/06/18 | 1,423 | 1,437 | 1,423 | 1,432 | +21 | +1.5% | 17,000 |
| 2024/06/17 | 1,425 | 1,429 | 1,407 | 1,411 | -18 | -1.3% | 19,400 |
| 2024/06/14 | 1,400 | 1,437 | 1,400 | 1,429 | +21 | +1.5% | 40,200 |
| 2024/06/13 | 1,418 | 1,424 | 1,402 | 1,408 | -12 | -0.8% | 19,300 |
| 2024/06/12 | 1,441 | 1,442 | 1,420 | 1,420 | -17 | -1.2% | 18,900 |
| 2024/06/11 | 1,449 | 1,450 | 1,430 | 1,437 | -12 | -0.8% | 13,600 |
| 2024/06/10 | 1,423 | 1,449 | 1,423 | 1,449 | +31 | +2.2% | 15,200 |
| 2024/06/07 | 1,411 | 1,422 | 1,411 | 1,418 | +7 | +0.5% | 9,800 |
| 2024/06/06 | 1,418 | 1,424 | 1,410 | 1,411 | -6 | -0.4% | 11,200 |
| 2024/06/05 | 1,424 | 1,439 | 1,416 | 1,417 | -12 | -0.8% | 20,700 |
| 2024/06/04 | 1,424 | 1,438 | 1,424 | 1,429 | ±0 | ±0% | 29,200 |
| 2024/06/03 | 1,415 | 1,432 | 1,415 | 1,429 | +14 | +1% | 20,300 |
| 2024/05/31 | 1,396 | 1,415 | 1,390 | 1,415 | +38 | +2.8% | 29,000 |
| 2024/05/30 | 1,358 | 1,377 | 1,346 | 1,377 | +5 | +0.4% | 27,800 |
| 2024/05/29 | 1,419 | 1,419 | 1,372 | 1,372 | -35 | -2.5% | 25,100 |
| 2024/05/28 | 1,405 | 1,420 | 1,404 | 1,407 | +4 | +0.3% | 19,500 |
| 2024/05/27 | 1,391 | 1,403 | 1,389 | 1,403 | +12 | +0.9% | 12,000 |
| 2024/05/24 | 1,385 | 1,404 | 1,377 | 1,391 | -9 | -0.6% | 17,600 |
| 2024/05/23 | 1,394 | 1,400 | 1,372 | 1,400 | +6 | +0.4% | 33,800 |
| 2024/05/22 | 1,411 | 1,415 | 1,394 | 1,394 | -20 | -1.4% | 62,800 |
| 2024/05/21 | 1,432 | 1,440 | 1,414 | 1,414 | -18 | -1.3% | 31,800 |
| 2024/05/20 | 1,431 | 1,456 | 1,426 | 1,432 | +1 | +0.1% | 24,000 |
| 2024/05/17 | 1,438 | 1,445 | 1,426 | 1,431 | -21 | -1.4% | 30,300 |
| 2024/05/16 | 1,470 | 1,470 | 1,441 | 1,452 | -11 | -0.8% | 16,800 |
| 2024/05/15 | 1,473 | 1,475 | 1,461 | 1,463 | -16 | -1.1% | 12,300 |
| 2024/05/14 | 1,476 | 1,492 | 1,471 | 1,479 | -5 | -0.3% | 18,900 |
| 2024/05/13 | 1,467 | 1,487 | 1,462 | 1,484 | +8 | +0.5% | 18,100 |
| 2024/05/10 | 1,479 | 1,481 | 1,451 | 1,476 | +27 | +1.9% | 31,600 |
| 2024/05/09 | 1,447 | 1,458 | 1,445 | 1,449 | +2 | +0.1% | 16,800 |
| 2024/05/08 | 1,459 | 1,468 | 1,446 | 1,447 | -16 | -1.1% | 31,500 |
| 2024/05/07 | 1,450 | 1,468 | 1,450 | 1,463 | +18 | +1.2% | 26,300 |
| 2024/05/02 | 1,458 | 1,463 | 1,441 | 1,445 | -24 | -1.6% | 36,200 |
| 2024/05/01 | 1,468 | 1,481 | 1,456 | 1,469 | ±0 | ±0% | 21,200 |
| 2024/04/30 | 1,459 | 1,469 | 1,445 | 1,469 | +21 | +1.5% | 47,000 |
| 2024/04/26 | 1,436 | 1,450 | 1,431 | 1,448 | +3 | +0.2% | 31,900 |
101～
150
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 | 1.88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 | 3.26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 | 1.72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
