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 |
|---|---|---|---|---|---|---|---|
| 2017/05/09 | 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 |
| 2017/04/17 | 967 | 1,000 | 963 | 988.5 | +19.5 | +2% | 12,400 |
| 2017/04/14 | 965 | 972 | 965 | 969 | +1.5 | +0.2% | 14,800 |
| 2017/04/13 | 953.5 | 970.5 | 945.5 | 967.5 | -6 | -0.6% | 34,200 |
| 2017/04/12 | 990 | 990 | 970.5 | 973.5 | -16.5 | -1.7% | 27,600 |
| 2017/04/11 | 1,000.5 | 1,000.5 | 990 | 990 | -20.5 | -2% | 12,000 |
| 2017/04/10 | 1,000.5 | 1,012.5 | 1,000.5 | 1,010.5 | +10 | +1% | 9,000 |
| 2017/04/07 | 991.5 | 1,007.5 | 991.5 | 1,000.5 | +9 | +0.9% | 53,200 |
| 2017/04/06 | 1,000 | 1,005 | 985 | 991.5 | -13 | -1.3% | 32,200 |
| 2017/04/05 | 1,002 | 1,007.5 | 999 | 1,004.5 | -7 | -0.7% | 20,800 |
| 2017/04/04 | 1,043 | 1,043 | 1,000 | 1,011.5 | -19.5 | -1.9% | 38,800 |
| 2017/04/03 | 1,015 | 1,037.5 | 1,011 | 1,031 | +31 | +3.1% | 20,000 |
| 2017/03/31 | 1,053 | 1,053 | 1,000 | 1,000 | -40.5 | -3.9% | 29,400 |
| 2017/03/30 | 1,052 | 1,052 | 1,037 | 1,040.5 | -11.5 | -1.1% | 15,600 |
| 2017/03/29 | 1,069 | 1,073 | 1,043 | 1,052 | -9.5 | -0.9% | 18,800 |
| 2017/03/28 | 1,040.5 | 1,061.5 | 1,034 | 1,061.5 | +27.5 | +2.7% | 35,800 |
| 2017/03/27 | 1,040 | 1,041.5 | 1,027 | 1,034 | -7.5 | -0.7% | 21,800 |
| 2017/03/24 | 1,030 | 1,042.5 | 1,030 | 1,041.5 | +8 | +0.8% | 14,200 |
| 2017/03/23 | 1,037.5 | 1,041 | 1,026.5 | 1,033.5 | -5 | -0.5% | 15,400 |
| 2017/03/22 | 1,040 | 1,060 | 1,036.5 | 1,038.5 | -21.5 | -2% | 25,400 |
| 2017/03/21 | 1,058.5 | 1,064.5 | 1,052.5 | 1,060 | +2 | +0.2% | 18,000 |
| 2017/03/17 | 1,064 | 1,064 | 1,050 | 1,058 | -5.5 | -0.5% | 16,200 |
| 2017/03/16 | 1,054.5 | 1,064 | 1,043 | 1,063.5 | -1 | -0.1% | 36,800 |
| 2017/03/15 | 1,076.5 | 1,089 | 1,063 | 1,064.5 | -5 | -0.5% | 11,800 |
| 2017/03/14 | 1,084 | 1,084 | 1,061 | 1,069.5 | -15 | -1.4% | 23,200 |
| 2017/03/13 | 1,075 | 1,086 | 1,065.5 | 1,084.5 | +9.5 | +0.9% | 51,400 |
| 2017/03/10 | 1,086 | 1,086 | 1,066 | 1,075 | +14 | +1.3% | 60,000 |
| 2017/03/09 | 1,054 | 1,066 | 1,038.5 | 1,061 | -1.5 | -0.1% | 53,400 |
| 2017/03/08 | 1,065.5 | 1,065.5 | 1,044 | 1,062.5 | -3 | -0.3% | 55,000 |
| 2017/03/07 | 1,090 | 1,090 | 1,058 | 1,065.5 | -29.5 | -2.7% | 45,400 |
| 2017/03/06 | 1,111.5 | 1,111.5 | 1,092 | 1,095 | -16.5 | -1.5% | 23,200 |
| 2017/03/03 | 1,107.5 | 1,119 | 1,107.5 | 1,111.5 | -0.5 | ±0% | 27,800 |
| 2017/03/02 | 1,115.5 | 1,116.5 | 1,095 | 1,112 | +1.5 | +0.1% | 44,800 |
| 2017/03/01 | 1,104 | 1,112 | 1,082.5 | 1,110.5 | -2.5 | -0.2% | 48,600 |
| 2017/02/28 | 1,119 | 1,132.5 | 1,109 | 1,113 | -6 | -0.5% | 49,800 |
| 2017/02/27 | 1,105 | 1,121.5 | 1,090.5 | 1,119 | +10.5 | +0.9% | 58,200 |
| 2017/02/24 | 1,107 | 1,134.5 | 1,102 | 1,108.5 | -16 | -1.4% | 81,200 |
| 2017/02/23 | 1,117.5 | 1,124.5 | 1,103.5 | 1,124.5 | +17 | +1.5% | 46,400 |
2001～
2050
件表示中 / 5785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 | 189,400円 | +7.5% | +27.0% | 2.38% | 19.29倍 | 2.24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 |
| オークネット | 162,100円 | +9.1% | +1.3% | 2.59% | 15.42倍 | 2.83倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| シーイーシー | 220,900円 | +7.6% | +0.2% | 2.94% | 14.07倍 | 1.71倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ラクスル | 124,200円 | +20.3% | +66.6% | 0.24% | 26.61倍 | 4.61倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 三菱総研 | 456,000円 | +5.8% | -7.9% | 3.51% | 17.52倍 | 1.01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
