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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 1,196 | 1,231 | 1,186 | 1,200 | -86 | -6.7% | 135,900 |
| 2018/02/07 | 1,301 | 1,356 | 1,286 | 1,286 | +2 | +0.2% | 76,900 |
| 2018/02/06 | 1,320 | 1,343 | 1,253 | 1,284 | -64 | -4.7% | 125,900 |
| 2018/02/05 | 1,367 | 1,387 | 1,340 | 1,348 | -46 | -3.3% | 71,900 |
| 2018/02/02 | 1,439 | 1,439 | 1,391 | 1,394 | -45 | -3.1% | 68,400 |
| 2018/02/01 | 1,424 | 1,450 | 1,420 | 1,439 | +45 | +3.2% | 128,600 |
| 2018/01/31 | 1,400 | 1,425 | 1,393 | 1,394 | -11 | -0.8% | 46,600 |
| 2018/01/30 | 1,423 | 1,435 | 1,402 | 1,405 | -15 | -1.1% | 53,700 |
| 2018/01/29 | 1,431 | 1,431 | 1,418 | 1,420 | -8 | -0.6% | 27,200 |
| 2018/01/26 | 1,420 | 1,444 | 1,420 | 1,428 | +10 | +0.7% | 76,900 |
| 2018/01/25 | 1,418 | 1,431 | 1,410 | 1,418 | -8 | -0.6% | 42,100 |
| 2018/01/24 | 1,421 | 1,439 | 1,412 | 1,426 | +1 | +0.1% | 52,800 |
| 2018/01/23 | 1,426 | 1,431 | 1,416 | 1,425 | ±0 | ±0% | 48,400 |
| 2018/01/22 | 1,416 | 1,425 | 1,404 | 1,425 | +17 | +1.2% | 37,400 |
| 2018/01/19 | 1,396 | 1,413 | 1,394 | 1,408 | +7 | +0.5% | 40,400 |
| 2018/01/18 | 1,424 | 1,424 | 1,392 | 1,401 | -8 | -0.6% | 58,200 |
| 2018/01/17 | 1,429 | 1,429 | 1,402 | 1,409 | -30 | -2.1% | 41,000 |
| 2018/01/16 | 1,427 | 1,439 | 1,420 | 1,439 | +12 | +0.8% | 48,200 |
| 2018/01/15 | 1,410 | 1,427 | 1,410 | 1,427 | +25 | +1.8% | 36,600 |
| 2018/01/12 | 1,402 | 1,405 | 1,391 | 1,402 | -16 | -1.1% | 38,100 |
| 2018/01/11 | 1,428 | 1,428 | 1,408 | 1,418 | -21 | -1.5% | 28,100 |
| 2018/01/10 | 1,442 | 1,448 | 1,430 | 1,439 | -10 | -0.7% | 30,000 |
| 2018/01/09 | 1,455 | 1,468 | 1,438 | 1,449 | -6 | -0.4% | 64,700 |
| 2018/01/05 | 1,480 | 1,483 | 1,451 | 1,455 | -39 | -2.6% | 56,300 |
| 2018/01/04 | 1,485 | 1,494 | 1,474 | 1,494 | +29 | +2% | 55,800 |
| 2017/12/29 | 1,495 | 1,496 | 1,461 | 1,465 | -23 | -1.5% | 30,500 |
| 2017/12/28 | 1,462 | 1,490 | 1,453 | 1,488 | +33 | +2.3% | 64,300 |
| 2017/12/27 | 1,430 | 1,455 | 1,427 | 1,455 | +25 | +1.7% | 27,500 |
| 2017/12/26 | 1,424 | 1,443 | 1,424 | 1,430 | +7 | +0.5% | 29,100 |
| 2017/12/25 | 1,417 | 1,431 | 1,416 | 1,423 | +13 | +0.9% | 22,100 |
| 2017/12/22 | 1,403 | 1,434 | 1,400 | 1,410 | +11 | +0.8% | 19,400 |
| 2017/12/21 | 1,402 | 1,410 | 1,397 | 1,399 | -5 | -0.4% | 30,500 |
| 2017/12/20 | 1,420 | 1,420 | 1,400 | 1,404 | -21 | -1.5% | 30,900 |
| 2017/12/19 | 1,437 | 1,439 | 1,425 | 1,425 | -10 | -0.7% | 19,100 |
| 2017/12/18 | 1,427 | 1,447 | 1,424 | 1,435 | +6 | +0.4% | 46,300 |
| 2017/12/15 | 1,435 | 1,437 | 1,410 | 1,429 | -6 | -0.4% | 41,500 |
| 2017/12/14 | 1,435 | 1,448 | 1,427 | 1,435 | +1 | +0.1% | 42,000 |
| 2017/12/13 | 1,414 | 1,434 | 1,408 | 1,434 | +20 | +1.4% | 65,900 |
| 2017/12/12 | 1,423 | 1,423 | 1,384 | 1,414 | +32 | +2.3% | 95,300 |
| 2017/12/11 | 1,368 | 1,382 | 1,350 | 1,382 | +35 | +2.6% | 54,200 |
| 2017/12/08 | 1,336 | 1,362 | 1,335 | 1,347 | ±0 | ±0% | 74,900 |
| 2017/12/07 | 1,324 | 1,360 | 1,322 | 1,347 | +22 | +1.7% | 108,000 |
| 2017/12/06 | 1,344 | 1,347 | 1,319 | 1,325 | -23 | -1.7% | 62,500 |
| 2017/12/05 | 1,361 | 1,369 | 1,346 | 1,348 | -12 | -0.9% | 62,300 |
| 2017/12/04 | 1,384 | 1,399 | 1,360 | 1,360 | -15 | -1.1% | 88,000 |
| 2017/12/01 | 1,392 | 1,398 | 1,369 | 1,375 | -16 | -1.2% | 57,700 |
| 2017/11/30 | 1,386 | 1,404 | 1,386 | 1,391 | +11 | +0.8% | 124,900 |
| 2017/11/29 | 1,386 | 1,414 | 1,376 | 1,380 | +9 | +0.7% | 94,800 |
| 2017/11/28 | 1,365 | 1,388 | 1,356 | 1,371 | -7 | -0.5% | 136,700 |
| 2017/11/27 | 1,383 | 1,386 | 1,375 | 1,378 | +1 | +0.1% | 43,600 |
1851～
1900
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
