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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 1,165 | 1,172 | 1,122 | 1,124 | -41 | -3.5% | 57,900 |
| 2018/07/04 | 1,160 | 1,170 | 1,147 | 1,165 | +1 | +0.1% | 38,600 |
| 2018/07/03 | 1,224 | 1,230 | 1,162 | 1,164 | -59 | -4.8% | 51,400 |
| 2018/07/02 | 1,255 | 1,256 | 1,213 | 1,223 | -30 | -2.4% | 51,200 |
| 2018/06/29 | 1,267 | 1,285 | 1,248 | 1,253 | -13 | -1% | 59,000 |
| 2018/06/28 | 1,239 | 1,269 | 1,221 | 1,266 | +27 | +2.2% | 77,100 |
| 2018/06/27 | 1,224 | 1,244 | 1,208 | 1,239 | +25 | +2.1% | 49,800 |
| 2018/06/26 | 1,210 | 1,217 | 1,188 | 1,214 | +11 | +0.9% | 23,900 |
| 2018/06/25 | 1,215 | 1,237 | 1,195 | 1,203 | -14 | -1.2% | 87,000 |
| 2018/06/22 | 1,163 | 1,227 | 1,156 | 1,217 | +43 | +3.7% | 129,100 |
| 2018/06/21 | 1,186 | 1,186 | 1,160 | 1,174 | -22 | -1.8% | 58,700 |
| 2018/06/20 | 1,172 | 1,198 | 1,168 | 1,196 | +31 | +2.7% | 62,300 |
| 2018/06/19 | 1,166 | 1,181 | 1,162 | 1,165 | -12 | -1% | 31,200 |
| 2018/06/18 | 1,169 | 1,180 | 1,160 | 1,177 | +4 | +0.3% | 50,900 |
| 2018/06/15 | 1,179 | 1,185 | 1,168 | 1,173 | +4 | +0.3% | 29,500 |
| 2018/06/14 | 1,168 | 1,174 | 1,162 | 1,169 | +4 | +0.3% | 15,900 |
| 2018/06/13 | 1,160 | 1,176 | 1,160 | 1,165 | +8 | +0.7% | 22,800 |
| 2018/06/12 | 1,158 | 1,164 | 1,150 | 1,157 | +7 | +0.6% | 10,100 |
| 2018/06/11 | 1,155 | 1,156 | 1,143 | 1,150 | +2 | +0.2% | 46,900 |
| 2018/06/08 | 1,154 | 1,161 | 1,144 | 1,148 | -16 | -1.4% | 58,100 |
| 2018/06/07 | 1,135 | 1,167 | 1,135 | 1,164 | +34 | +3% | 20,900 |
| 2018/06/06 | 1,140 | 1,142 | 1,126 | 1,130 | -18 | -1.6% | 44,100 |
| 2018/06/05 | 1,175 | 1,175 | 1,140 | 1,148 | -27 | -2.3% | 29,300 |
| 2018/06/04 | 1,171 | 1,177 | 1,163 | 1,175 | +21 | +1.8% | 38,900 |
| 2018/06/01 | 1,135 | 1,157 | 1,133 | 1,154 | +15 | +1.3% | 30,100 |
| 2018/05/31 | 1,134 | 1,143 | 1,131 | 1,139 | +8 | +0.7% | 25,400 |
| 2018/05/30 | 1,132 | 1,138 | 1,110 | 1,131 | -14 | -1.2% | 29,900 |
| 2018/05/29 | 1,157 | 1,167 | 1,131 | 1,145 | -12 | -1% | 32,000 |
| 2018/05/28 | 1,160 | 1,160 | 1,152 | 1,157 | ±0 | ±0% | 16,100 |
| 2018/05/25 | 1,162 | 1,167 | 1,152 | 1,157 | -11 | -0.9% | 22,900 |
| 2018/05/24 | 1,191 | 1,191 | 1,158 | 1,168 | -13 | -1.1% | 35,400 |
| 2018/05/23 | 1,181 | 1,190 | 1,173 | 1,181 | -3 | -0.3% | 24,300 |
| 2018/05/22 | 1,204 | 1,204 | 1,183 | 1,184 | -21 | -1.7% | 32,400 |
| 2018/05/21 | 1,217 | 1,221 | 1,204 | 1,205 | -11 | -0.9% | 20,800 |
| 2018/05/18 | 1,225 | 1,225 | 1,209 | 1,216 | -6 | -0.5% | 21,200 |
| 2018/05/17 | 1,240 | 1,240 | 1,218 | 1,222 | -16 | -1.3% | 30,100 |
| 2018/05/16 | 1,211 | 1,238 | 1,203 | 1,238 | +19 | +1.6% | 40,800 |
| 2018/05/15 | 1,201 | 1,221 | 1,201 | 1,219 | ±0 | ±0% | 60,400 |
| 2018/05/14 | 1,228 | 1,229 | 1,206 | 1,219 | -7 | -0.6% | 69,900 |
| 2018/05/11 | 1,221 | 1,232 | 1,209 | 1,226 | -1 | -0.1% | 34,600 |
| 2018/05/10 | 1,246 | 1,247 | 1,216 | 1,227 | -18 | -1.4% | 48,600 |
| 2018/05/09 | 1,230 | 1,258 | 1,225 | 1,245 | +15 | +1.2% | 60,000 |
| 2018/05/08 | 1,228 | 1,240 | 1,212 | 1,230 | +3 | +0.2% | 64,800 |
| 2018/05/07 | 1,220 | 1,229 | 1,218 | 1,227 | +3 | +0.2% | 69,400 |
| 2018/05/02 | 1,211 | 1,224 | 1,204 | 1,224 | +23 | +1.9% | 38,300 |
| 2018/05/01 | 1,191 | 1,204 | 1,180 | 1,201 | +3 | +0.3% | 19,900 |
| 2018/04/27 | 1,221 | 1,221 | 1,186 | 1,198 | -18 | -1.5% | 25,500 |
| 2018/04/26 | 1,214 | 1,220 | 1,197 | 1,216 | +13 | +1.1% | 56,200 |
| 2018/04/25 | 1,195 | 1,204 | 1,187 | 1,203 | +8 | +0.7% | 37,600 |
| 2018/04/24 | 1,192 | 1,195 | 1,174 | 1,195 | +6 | +0.5% | 59,000 |
1751～
1800
件表示中 / 5822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 | 182,500円 | +6.8% | +33.1% | 2.63% | 21.78倍 | 2.10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 |
| 三菱総研 | 482,000円 | +5.8% | -7.9% | 3.32% | 18.52倍 | 1.06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 |
| 東計電算 | 400,500円 | +6.8% | +7.2% | 3.12% | 14.93倍 | 1.71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 |
| 日ビジシス | 152,500円 | +17.1% | +59.1% | 2.62% | 13.91倍 | 2.76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 |
| ＳＲＡＨＤ | 481,000円 | +3.7% | +0.3% | 3.74% | 12.40倍 | 1.97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
