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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,102.5 | 1,122 | 1,102.5 | 1,116 | +10 | +0.9% | 22,800 |
| 2017/06/28 | 1,117.5 | 1,119.5 | 1,104.5 | 1,106 | -11.5 | -1% | 12,800 |
| 2017/06/27 | 1,105.5 | 1,120 | 1,097 | 1,117.5 | +10 | +0.9% | 24,800 |
| 2017/06/26 | 1,085 | 1,114 | 1,085 | 1,107.5 | +16.5 | +1.5% | 23,800 |
| 2017/06/23 | 1,094.5 | 1,100 | 1,077.5 | 1,091 | -3.5 | -0.3% | 17,400 |
| 2017/06/22 | 1,108 | 1,114.5 | 1,094.5 | 1,094.5 | -13.5 | -1.2% | 47,800 |
| 2017/06/21 | 1,106.5 | 1,124.5 | 1,105.5 | 1,108 | -9.5 | -0.9% | 32,000 |
| 2017/06/20 | 1,123 | 1,134 | 1,080 | 1,117.5 | -4.5 | -0.4% | 80,000 |
| 2017/06/19 | 1,089 | 1,123 | 1,089 | 1,122 | +35 | +3.2% | 41,400 |
| 2017/06/16 | 1,104.5 | 1,109 | 1,081.5 | 1,087 | -5.5 | -0.5% | 31,200 |
| 2017/06/15 | 1,087 | 1,101.5 | 1,087 | 1,092.5 | -0.5 | ±0% | 22,000 |
| 2017/06/14 | 1,094 | 1,105 | 1,093 | 1,093 | +7 | +0.6% | 21,600 |
| 2017/06/13 | 1,062.5 | 1,090 | 1,062.5 | 1,086 | +13.5 | +1.3% | 16,600 |
| 2017/06/12 | 1,069.5 | 1,078.5 | 1,061.5 | 1,072.5 | -6 | -0.6% | 16,800 |
| 2017/06/09 | 1,087 | 1,092.5 | 1,073 | 1,078.5 | -10.5 | -1% | 27,600 |
| 2017/06/08 | 1,105 | 1,108.5 | 1,085.5 | 1,089 | -14.5 | -1.3% | 19,200 |
| 2017/06/07 | 1,101.5 | 1,106 | 1,094.5 | 1,103.5 | +5.5 | +0.5% | 19,800 |
| 2017/06/06 | 1,098 | 1,107 | 1,092 | 1,098 | -1 | -0.1% | 17,400 |
| 2017/06/05 | 1,105.5 | 1,105.5 | 1,095.5 | 1,099 | -3.5 | -0.3% | 10,200 |
| 2017/06/02 | 1,096 | 1,107 | 1,085.5 | 1,102.5 | +12 | +1.1% | 43,000 |
| 2017/06/01 | 1,091.5 | 1,094.5 | 1,077 | 1,090.5 | +9.5 | +0.9% | 25,200 |
| 2017/05/31 | 1,095.5 | 1,095.5 | 1,079.5 | 1,081 | -11 | -1% | 16,400 |
| 2017/05/30 | 1,082 | 1,093.5 | 1,080.5 | 1,092 | -7 | -0.6% | 23,400 |
| 2017/05/29 | 1,101.5 | 1,107 | 1,097 | 1,099 | -2.5 | -0.2% | 7,600 |
| 2017/05/26 | 1,125 | 1,125 | 1,097.5 | 1,101.5 | +1.5 | +0.1% | 14,000 |
| 2017/05/25 | 1,105.5 | 1,111.5 | 1,096.5 | 1,100 | -22 | -2% | 19,000 |
| 2017/05/24 | 1,135 | 1,135 | 1,120 | 1,122 | +4.5 | +0.4% | 14,600 |
| 2017/05/23 | 1,100 | 1,119 | 1,100 | 1,117.5 | +7 | +0.6% | 22,200 |
| 2017/05/22 | 1,099.5 | 1,111.5 | 1,099.5 | 1,110.5 | +12 | +1.1% | 17,400 |
| 2017/05/19 | 1,086.5 | 1,101.5 | 1,086.5 | 1,098.5 | -1.5 | -0.1% | 16,400 |
| 2017/05/18 | 1,083 | 1,101 | 1,071.5 | 1,100 | +3 | +0.3% | 22,400 |
| 2017/05/17 | 1,090 | 1,102.5 | 1,086 | 1,097 | +7 | +0.6% | 26,600 |
| 2017/05/16 | 1,073.5 | 1,093.5 | 1,073.5 | 1,090 | +17 | +1.6% | 29,200 |
| 2017/05/15 | 1,047.5 | 1,077.5 | 1,047.5 | 1,073 | -24.5 | -2.2% | 33,600 |
| 2017/05/12 | 1,086 | 1,097.5 | 1,086 | 1,097.5 | -3.5 | -0.3% | 16,200 |
| 2017/05/11 | 1,101.5 | 1,101.5 | 1,091.5 | 1,101 | -0.5 | ±0% | 21,800 |
| 2017/05/10 | 1,093 | 1,104 | 1,093 | 1,101.5 | +13 | +1.2% | 25,200 |
| 2017/05/09 | 1,089.5 | 1,097.5 | 1,083.5 | 1,088.5 | -1.5 | -0.1% | 25,200 |
| 2017/05/08 | 1,085.5 | 1,095.5 | 1,079 | 1,090 | +7 | +0.6% | 38,600 |
| 2017/05/02 | 1,097.5 | 1,097.5 | 1,073.5 | 1,083 | +1.5 | +0.1% | 40,600 |
| 2017/05/01 | 1,047 | 1,082.5 | 1,045.5 | 1,081.5 | +37 | +3.5% | 42,800 |
| 2017/04/28 | 1,050 | 1,050 | 1,039 | 1,044.5 | -16.5 | -1.6% | 11,200 |
| 2017/04/27 | 1,038 | 1,061 | 1,038 | 1,061 | +31 | +3% | 21,200 |
| 2017/04/26 | 1,019.5 | 1,036.5 | 1,015 | 1,030 | +14.5 | +1.4% | 23,600 |
| 2017/04/25 | 1,010.5 | 1,019.5 | 1,008.5 | 1,015.5 | +8.5 | +0.8% | 13,800 |
| 2017/04/24 | 1,000 | 1,008 | 997.5 | 1,007 | +10.5 | +1.1% | 19,200 |
| 2017/04/21 | 992 | 1,000.5 | 989.5 | 996.5 | +6.5 | +0.7% | 19,000 |
| 2017/04/20 | 991.5 | 998 | 987.5 | 990 | -1.5 | -0.2% | 15,200 |
| 2017/04/19 | 982.5 | 1,004.5 | 982.5 | 991.5 | -6 | -0.6% | 15,600 |
| 2017/04/18 | 1,004.5 | 1,004.5 | 989.5 | 997.5 | +9 | +0.9% | 10,400 |
2001～
2050
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
