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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,618 | 1,641 | 1,617 | 1,618 | +1 | +0.1% | 16,700 |
| 2024/11/21 | 1,601 | 1,627 | 1,600 | 1,617 | +25 | +1.6% | 16,700 |
| 2024/11/20 | 1,608 | 1,615 | 1,592 | 1,592 | -28 | -1.7% | 19,400 |
| 2024/11/19 | 1,556 | 1,620 | 1,556 | 1,620 | +62 | +4% | 48,500 |
| 2024/11/18 | 1,572 | 1,575 | 1,557 | 1,558 | -22 | -1.4% | 21,000 |
| 2024/11/15 | 1,602 | 1,602 | 1,577 | 1,580 | -15 | -0.9% | 29,900 |
| 2024/11/14 | 1,613 | 1,613 | 1,590 | 1,595 | -11 | -0.7% | 25,300 |
| 2024/11/13 | 1,601 | 1,616 | 1,590 | 1,606 | +7 | +0.4% | 54,200 |
| 2024/11/12 | 1,630 | 1,657 | 1,596 | 1,599 | +9 | +0.6% | 49,800 |
| 2024/11/11 | 1,580 | 1,597 | 1,575 | 1,590 | +6 | +0.4% | 29,900 |
| 2024/11/08 | 1,600 | 1,610 | 1,578 | 1,584 | +7 | +0.4% | 41,200 |
| 2024/11/07 | 1,560 | 1,614 | 1,560 | 1,577 | +17 | +1.1% | 61,300 |
| 2024/11/06 | 1,575 | 1,596 | 1,549 | 1,560 | -15 | -1% | 45,700 |
| 2024/11/05 | 1,609 | 1,609 | 1,562 | 1,575 | -4 | -0.3% | 29,900 |
| 2024/11/01 | 1,583 | 1,606 | 1,578 | 1,579 | -25 | -1.6% | 14,900 |
| 2024/10/31 | 1,591 | 1,605 | 1,580 | 1,604 | +39 | +2.5% | 19,800 |
| 2024/10/30 | 1,560 | 1,597 | 1,558 | 1,565 | +6 | +0.4% | 65,000 |
| 2024/10/29 | 1,550 | 1,600 | 1,550 | 1,559 | +9 | +0.6% | 23,300 |
| 2024/10/28 | 1,550 | 1,572 | 1,541 | 1,550 | ±0 | ±0% | 17,700 |
| 2024/10/25 | 1,579 | 1,579 | 1,544 | 1,550 | -27 | -1.7% | 16,900 |
| 2024/10/24 | 1,579 | 1,585 | 1,564 | 1,577 | -7 | -0.4% | 18,900 |
| 2024/10/23 | 1,600 | 1,615 | 1,582 | 1,584 | -15 | -0.9% | 12,000 |
| 2024/10/22 | 1,595 | 1,613 | 1,588 | 1,599 | +4 | +0.3% | 29,700 |
| 2024/10/21 | 1,580 | 1,595 | 1,576 | 1,595 | +29 | +1.9% | 14,300 |
| 2024/10/18 | 1,563 | 1,585 | 1,554 | 1,566 | +15 | +1% | 17,500 |
| 2024/10/17 | 1,574 | 1,583 | 1,551 | 1,551 | -19 | -1.2% | 21,000 |
| 2024/10/16 | 1,583 | 1,594 | 1,555 | 1,570 | -18 | -1.1% | 28,100 |
| 2024/10/15 | 1,610 | 1,610 | 1,587 | 1,588 | -17 | -1.1% | 19,600 |
| 2024/10/11 | 1,611 | 1,611 | 1,597 | 1,605 | +1 | +0.1% | 31,000 |
| 2024/10/10 | 1,615 | 1,615 | 1,595 | 1,604 | +1 | +0.1% | 27,500 |
| 2024/10/09 | 1,629 | 1,629 | 1,593 | 1,603 | +3 | +0.2% | 31,300 |
| 2024/10/08 | 1,607 | 1,613 | 1,597 | 1,600 | -24 | -1.5% | 14,400 |
| 2024/10/07 | 1,631 | 1,641 | 1,609 | 1,624 | +22 | +1.4% | 25,000 |
| 2024/10/04 | 1,602 | 1,628 | 1,595 | 1,602 | -6 | -0.4% | 20,000 |
| 2024/10/03 | 1,628 | 1,645 | 1,607 | 1,608 | +10 | +0.6% | 19,500 |
| 2024/10/02 | 1,611 | 1,628 | 1,575 | 1,598 | -20 | -1.2% | 41,200 |
| 2024/10/01 | 1,600 | 1,622 | 1,581 | 1,618 | +31 | +2% | 26,200 |
| 2024/09/30 | 1,606 | 1,640 | 1,571 | 1,587 | -43 | -2.6% | 36,300 |
| 2024/09/27 | 1,675 | 1,698 | 1,625 | 1,630 | -42 | -2.5% | 29,000 |
| 2024/09/26 | 1,655 | 1,684 | 1,648 | 1,672 | +26 | +1.6% | 50,100 |
| 2024/09/25 | 1,625 | 1,646 | 1,619 | 1,646 | +21 | +1.3% | 14,400 |
| 2024/09/24 | 1,623 | 1,642 | 1,600 | 1,625 | +25 | +1.6% | 13,300 |
| 2024/09/20 | 1,650 | 1,650 | 1,593 | 1,600 | -33 | -2% | 17,900 |
| 2024/09/19 | 1,659 | 1,659 | 1,614 | 1,633 | -25 | -1.5% | 22,200 |
| 2024/09/18 | 1,645 | 1,658 | 1,635 | 1,658 | +23 | +1.4% | 20,900 |
| 2024/09/17 | 1,615 | 1,635 | 1,594 | 1,635 | +27 | +1.7% | 18,800 |
| 2024/09/13 | 1,601 | 1,629 | 1,583 | 1,608 | +11 | +0.7% | 39,500 |
| 2024/09/12 | 1,543 | 1,597 | 1,543 | 1,597 | +61 | +4% | 23,800 |
| 2024/09/11 | 1,537 | 1,556 | 1,530 | 1,536 | -14 | -0.9% | 19,500 |
| 2024/09/10 | 1,534 | 1,559 | 1,530 | 1,550 | +11 | +0.7% | 10,300 |
151～
200
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
