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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/09 | 1,484 | 1,549 | 1,484 | 1,539 | +15 | +1% | 21,300 |
| 2024/09/06 | 1,541 | 1,556 | 1,520 | 1,524 | -18 | -1.2% | 14,000 |
| 2024/09/05 | 1,555 | 1,584 | 1,542 | 1,542 | -9 | -0.6% | 13,600 |
| 2024/09/04 | 1,558 | 1,595 | 1,547 | 1,551 | -47 | -2.9% | 24,100 |
| 2024/09/03 | 1,600 | 1,620 | 1,572 | 1,598 | -9 | -0.6% | 28,200 |
| 2024/09/02 | 1,612 | 1,613 | 1,569 | 1,607 | +7 | +0.4% | 15,000 |
| 2024/08/30 | 1,581 | 1,626 | 1,580 | 1,600 | +25 | +1.6% | 21,100 |
| 2024/08/29 | 1,543 | 1,581 | 1,543 | 1,575 | +32 | +2.1% | 13,300 |
| 2024/08/28 | 1,554 | 1,554 | 1,530 | 1,543 | -24 | -1.5% | 7,000 |
| 2024/08/27 | 1,558 | 1,580 | 1,558 | 1,567 | +11 | +0.7% | 10,000 |
| 2024/08/26 | 1,538 | 1,556 | 1,537 | 1,556 | +27 | +1.8% | 11,000 |
| 2024/08/23 | 1,526 | 1,553 | 1,520 | 1,529 | +13 | +0.9% | 16,900 |
| 2024/08/22 | 1,502 | 1,532 | 1,502 | 1,516 | +8 | +0.5% | 14,700 |
| 2024/08/21 | 1,486 | 1,514 | 1,473 | 1,508 | ±0 | ±0% | 8,900 |
| 2024/08/20 | 1,472 | 1,508 | 1,472 | 1,508 | +36 | +2.4% | 14,400 |
| 2024/08/19 | 1,487 | 1,506 | 1,468 | 1,472 | -45 | -3% | 11,400 |
| 2024/08/16 | 1,512 | 1,519 | 1,491 | 1,517 | +33 | +2.2% | 13,900 |
| 2024/08/15 | 1,521 | 1,521 | 1,479 | 1,484 | -34 | -2.2% | 11,400 |
201～
250
件表示中 / 5812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 | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98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 |
| 日ビジシス | 154,700円 | +17.1% | +59.1% | 2.59% | 14.11倍 | 2.80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 |
| クレスコ | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ＳＲＡＨＤ | 468,500円 | +3.7% | +0.3% | 3.84% | 12.08倍 | 1.92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
