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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 1,385 | 1,388 | 1,375 | 1,377 | -12 | -0.9% | 47,200 |
| 2017/11/22 | 1,390 | 1,404 | 1,383 | 1,389 | +13 | +0.9% | 46,400 |
| 2017/11/21 | 1,390 | 1,392 | 1,374 | 1,376 | -5 | -0.4% | 51,500 |
| 2017/11/20 | 1,376 | 1,396 | 1,376 | 1,381 | +5 | +0.4% | 108,400 |
| 2017/11/17 | 1,400 | 1,405 | 1,372 | 1,376 | -5 | -0.4% | 80,500 |
| 2017/11/16 | 1,374 | 1,407 | 1,374 | 1,381 | ±0 | ±0% | 92,000 |
| 2017/11/15 | 1,415 | 1,434 | 1,381 | 1,381 | -39 | -2.7% | 84,900 |
| 2017/11/14 | 1,450 | 1,456 | 1,419 | 1,420 | -2 | -0.1% | 73,100 |
| 2017/11/13 | 1,475 | 1,475 | 1,393 | 1,422 | -14 | -1% | 142,900 |
| 2017/11/10 | 1,410 | 1,455 | 1,410 | 1,436 | +1 | +0.1% | 97,500 |
| 2017/11/09 | 1,443 | 1,468 | 1,417 | 1,435 | -18 | -1.2% | 108,700 |
| 2017/11/08 | 1,466 | 1,466 | 1,445 | 1,453 | -13 | -0.9% | 43,800 |
| 2017/11/07 | 1,455 | 1,490 | 1,450 | 1,466 | +14 | +1% | 79,400 |
| 2017/11/06 | 1,470 | 1,474 | 1,447 | 1,452 | -23 | -1.6% | 61,900 |
| 2017/11/02 | 1,500 | 1,500 | 1,465 | 1,475 | -14 | -0.9% | 58,000 |
| 2017/11/01 | 1,486 | 1,495 | 1,458 | 1,489 | +2 | +0.1% | 74,900 |
| 2017/10/31 | 1,450 | 1,487 | 1,447 | 1,487 | +39 | +2.7% | 65,600 |
| 2017/10/30 | 1,449 | 1,460 | 1,440 | 1,448 | -3 | -0.2% | 65,100 |
| 2017/10/27 | 1,416 | 1,454 | 1,416 | 1,451 | +35 | +2.5% | 58,800 |
| 2017/10/26 | 1,385 | 1,423 | 1,382 | 1,416 | +30 | +2.2% | 50,200 |
| 2017/10/25 | 1,400 | 1,405 | 1,385 | 1,386 | -13 | -0.9% | 31,100 |
| 2017/10/24 | 1,393 | 1,399 | 1,378 | 1,399 | +2 | +0.1% | 45,700 |
| 2017/10/23 | 1,404 | 1,406 | 1,391 | 1,397 | -7 | -0.5% | 38,100 |
| 2017/10/20 | 1,373 | 1,414 | 1,361 | 1,404 | +28 | +2% | 53,700 |
| 2017/10/19 | 1,372 | 1,414 | 1,370 | 1,376 | +4 | +0.3% | 53,500 |
| 2017/10/18 | 1,397 | 1,397 | 1,357 | 1,372 | -6 | -0.4% | 43,500 |
| 2017/10/17 | 1,369 | 1,402 | 1,363 | 1,378 | +15 | +1.1% | 53,600 |
| 2017/10/16 | 1,371 | 1,371 | 1,336 | 1,363 | -8 | -0.6% | 57,100 |
| 2017/10/13 | 1,372 | 1,376 | 1,359 | 1,371 | +8 | +0.6% | 66,900 |
| 2017/10/12 | 1,371 | 1,374 | 1,359 | 1,363 | -5 | -0.4% | 23,300 |
| 2017/10/11 | 1,380 | 1,386 | 1,356 | 1,368 | -10 | -0.7% | 46,000 |
| 2017/10/10 | 1,341 | 1,386 | 1,341 | 1,378 | +38 | +2.8% | 55,200 |
| 2017/10/06 | 1,345 | 1,365 | 1,325 | 1,340 | +4 | +0.3% | 56,700 |
| 2017/10/05 | 1,371 | 1,371 | 1,331 | 1,336 | -35 | -2.6% | 27,400 |
| 2017/10/04 | 1,392 | 1,394 | 1,356 | 1,371 | -29 | -2.1% | 62,200 |
| 2017/10/03 | 1,355 | 1,408 | 1,349 | 1,400 | +59 | +4.4% | 84,100 |
| 2017/10/02 | 1,345 | 1,348 | 1,315 | 1,341 | -12 | -0.9% | 63,300 |
| 2017/09/29 | 1,343 | 1,357 | 1,330 | 1,353 | +9 | +0.7% | 30,800 |
| 2017/09/28 | 1,352 | 1,356 | 1,325 | 1,344 | +10 | +0.7% | 38,600 |
| 2017/09/27 | 1,359 | 1,360 | 1,314 | 1,334 | -6.5 | -0.5% | 84,200 |
| 2017/09/26 | 1,302.5 | 1,351 | 1,302.5 | 1,340.5 | +25.5 | +1.9% | 225,400 |
| 2017/09/25 | 1,302 | 1,328 | 1,298 | 1,315 | -2.5 | -0.2% | 265,600 |
| 2017/09/22 | 1,344.5 | 1,352 | 1,315.5 | 1,317.5 | -35 | -2.6% | 143,200 |
| 2017/09/21 | 1,357.5 | 1,365.5 | 1,350 | 1,352.5 | -15 | -1.1% | 176,000 |
| 2017/09/20 | 1,411.5 | 1,415 | 1,364 | 1,367.5 | -58.5 | -4.1% | 122,600 |
| 2017/09/19 | 1,394 | 1,460 | 1,394 | 1,426 | +86.5 | +6.5% | 198,400 |
| 2017/09/15 | 1,343.5 | 1,375 | 1,336 | 1,339.5 | -0.5 | ±0% | 614,400 |
| 2017/09/14 | 1,369.5 | 1,369.5 | 1,333.5 | 1,340 | -28.5 | -2.1% | 61,000 |
| 2017/09/13 | 1,345 | 1,374 | 1,345 | 1,368.5 | +24 | +1.8% | 62,200 |
| 2017/09/12 | 1,334.5 | 1,347 | 1,324 | 1,344.5 | +25 | +1.9% | 47,400 |
1901～
1950
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
