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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,498 | 1,519 | 1,480 | 1,518 | +20 | +1.3% | 9,300 |
| 2024/08/13 | 1,479 | 1,515 | 1,479 | 1,498 | +25 | +1.7% | 9,100 |
| 2024/08/09 | 1,477 | 1,509 | 1,462 | 1,473 | +26 | +1.8% | 29,200 |
| 2024/08/08 | 1,403 | 1,482 | 1,403 | 1,447 | +41 | +2.9% | 18,900 |
| 2024/08/07 | 1,399 | 1,496 | 1,392 | 1,406 | +15 | +1.1% | 21,000 |
| 2024/08/06 | 1,389 | 1,447 | 1,380 | 1,391 | -6 | -0.4% | 30,600 |
| 2024/08/05 | 1,413 | 1,418 | 1,333 | 1,397 | -72 | -4.9% | 47,300 |
| 2024/08/02 | 1,500 | 1,520 | 1,464 | 1,469 | -71 | -4.6% | 45,100 |
| 2024/08/01 | 1,600 | 1,603 | 1,540 | 1,540 | -70 | -4.3% | 18,700 |
| 2024/07/31 | 1,554 | 1,610 | 1,540 | 1,610 | +47 | +3% | 17,400 |
| 2024/07/30 | 1,545 | 1,572 | 1,520 | 1,563 | +16 | +1% | 33,000 |
| 2024/07/29 | 1,513 | 1,547 | 1,510 | 1,547 | +45 | +3% | 18,000 |
| 2024/07/26 | 1,490 | 1,524 | 1,490 | 1,502 | +12 | +0.8% | 11,800 |
| 2024/07/25 | 1,503 | 1,515 | 1,489 | 1,490 | -18 | -1.2% | 31,100 |
| 2024/07/24 | 1,525 | 1,552 | 1,505 | 1,508 | -29 | -1.9% | 12,500 |
| 2024/07/23 | 1,525 | 1,557 | 1,518 | 1,537 | +18 | +1.2% | 20,000 |
| 2024/07/22 | 1,602 | 1,602 | 1,512 | 1,519 | -83 | -5.2% | 19,800 |
| 2024/07/19 | 1,623 | 1,648 | 1,595 | 1,602 | -27 | -1.7% | 16,900 |
| 2024/07/18 | 1,604 | 1,648 | 1,604 | 1,629 | +5 | +0.3% | 31,000 |
| 2024/07/17 | 1,588 | 1,630 | 1,588 | 1,624 | +41 | +2.6% | 18,200 |
| 2024/07/16 | 1,582 | 1,593 | 1,577 | 1,583 | -3 | -0.2% | 18,100 |
| 2024/07/12 | 1,524 | 1,599 | 1,524 | 1,586 | +50 | +3.3% | 27,000 |
| 2024/07/11 | 1,562 | 1,562 | 1,529 | 1,536 | +2 | +0.1% | 13,200 |
| 2024/07/10 | 1,536 | 1,542 | 1,528 | 1,534 | -16 | -1% | 23,800 |
| 2024/07/09 | 1,541 | 1,560 | 1,523 | 1,550 | +9 | +0.6% | 20,600 |
| 2024/07/08 | 1,550 | 1,560 | 1,540 | 1,541 | ±0 | ±0% | 16,300 |
| 2024/07/05 | 1,582 | 1,582 | 1,541 | 1,541 | -41 | -2.6% | 16,300 |
| 2024/07/04 | 1,549 | 1,582 | 1,549 | 1,582 | +31 | +2% | 32,100 |
| 2024/07/03 | 1,537 | 1,560 | 1,517 | 1,551 | +16 | +1% | 26,000 |
| 2024/07/02 | 1,524 | 1,544 | 1,511 | 1,535 | +16 | +1.1% | 53,500 |
| 2024/07/01 | 1,506 | 1,519 | 1,502 | 1,519 | +20 | +1.3% | 29,900 |
| 2024/06/28 | 1,506 | 1,506 | 1,475 | 1,499 | -3 | -0.2% | 35,800 |
| 2024/06/27 | 1,489 | 1,511 | 1,465 | 1,502 | -34 | -2.2% | 79,600 |
| 2024/06/26 | 1,507 | 1,555 | 1,504 | 1,536 | +26 | +1.7% | 125,000 |
| 2024/06/25 | 1,487 | 1,518 | 1,485 | 1,510 | +23 | +1.5% | 59,400 |
| 2024/06/24 | 1,473 | 1,488 | 1,466 | 1,487 | +22 | +1.5% | 27,200 |
| 2024/06/21 | 1,473 | 1,488 | 1,461 | 1,465 | -3 | -0.2% | 40,800 |
| 2024/06/20 | 1,449 | 1,474 | 1,445 | 1,468 | +21 | +1.5% | 27,400 |
| 2024/06/19 | 1,435 | 1,447 | 1,435 | 1,447 | +15 | +1% | 21,200 |
| 2024/06/18 | 1,423 | 1,437 | 1,423 | 1,432 | +21 | +1.5% | 17,000 |
| 2024/06/17 | 1,425 | 1,429 | 1,407 | 1,411 | -18 | -1.3% | 19,400 |
| 2024/06/14 | 1,400 | 1,437 | 1,400 | 1,429 | +21 | +1.5% | 40,200 |
| 2024/06/13 | 1,418 | 1,424 | 1,402 | 1,408 | -12 | -0.8% | 19,300 |
| 2024/06/12 | 1,441 | 1,442 | 1,420 | 1,420 | -17 | -1.2% | 18,900 |
| 2024/06/11 | 1,449 | 1,450 | 1,430 | 1,437 | -12 | -0.8% | 13,600 |
| 2024/06/10 | 1,423 | 1,449 | 1,423 | 1,449 | +31 | +2.2% | 15,200 |
| 2024/06/07 | 1,411 | 1,422 | 1,411 | 1,418 | +7 | +0.5% | 9,800 |
| 2024/06/06 | 1,418 | 1,424 | 1,410 | 1,411 | -6 | -0.4% | 11,200 |
| 2024/06/05 | 1,424 | 1,439 | 1,416 | 1,417 | -12 | -0.8% | 20,700 |
| 2024/06/04 | 1,424 | 1,438 | 1,424 | 1,429 | ±0 | ±0% | 29,200 |
251～
300
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
