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 |
---|---|---|---|---|---|---|---|
2023/03/14 | 1,490 | 1,494 | 1,432 | 1,457 | -55 | -3.6% | 100,300 |
2023/03/13 | 1,531 | 1,539 | 1,502 | 1,512 | -36 | -2.3% | 55,200 |
2023/03/10 | 1,550 | 1,560 | 1,547 | 1,548 | -36 | -2.3% | 70,900 |
2023/03/09 | 1,571 | 1,584 | 1,564 | 1,584 | +24 | +1.5% | 26,400 |
2023/03/08 | 1,528 | 1,576 | 1,521 | 1,560 | +22 | +1.4% | 79,800 |
2023/03/07 | 1,532 | 1,573 | 1,522 | 1,538 | +6 | +0.4% | 46,000 |
2023/03/06 | 1,585 | 1,585 | 1,525 | 1,532 | -44 | -2.8% | 84,500 |
2023/03/03 | 1,559 | 1,591 | 1,543 | 1,576 | +23 | +1.5% | 102,700 |
2023/03/02 | 1,495 | 1,562 | 1,486 | 1,553 | +67 | +4.5% | 122,200 |
2023/03/01 | 1,459 | 1,493 | 1,459 | 1,486 | +24 | +1.6% | 84,600 |
2023/02/28 | 1,475 | 1,476 | 1,452 | 1,462 | -6 | -0.4% | 89,900 |
2023/02/27 | 1,518 | 1,523 | 1,459 | 1,468 | -73 | -4.7% | 123,100 |
2023/02/24 | 1,614 | 1,616 | 1,526 | 1,541 | -73 | -4.5% | 195,200 |
2023/02/22 | 1,683 | 1,683 | 1,606 | 1,614 | -69 | -4.1% | 73,600 |
2023/02/21 | 1,680 | 1,691 | 1,676 | 1,683 | +3 | +0.2% | 19,200 |
2023/02/20 | 1,679 | 1,682 | 1,660 | 1,680 | +1 | +0.1% | 28,300 |
2023/02/17 | 1,690 | 1,694 | 1,669 | 1,679 | -6 | -0.4% | 35,900 |
2023/02/16 | 1,667 | 1,685 | 1,659 | 1,685 | +35 | +2.1% | 27,400 |
2023/02/15 | 1,667 | 1,667 | 1,637 | 1,650 | -4 | -0.2% | 36,500 |
2023/02/14 | 1,655 | 1,661 | 1,636 | 1,654 | +15 | +0.9% | 38,300 |
2023/02/13 | 1,670 | 1,670 | 1,628 | 1,639 | -31 | -1.9% | 64,000 |
2023/02/10 | 1,645 | 1,670 | 1,631 | 1,670 | -22 | -1.3% | 89,500 |
2023/02/09 | 1,649 | 1,700 | 1,631 | 1,692 | +47 | +2.9% | 107,500 |
2023/02/08 | 1,588 | 1,655 | 1,571 | 1,645 | +78 | +5% | 186,700 |
2023/02/07 | 1,552 | 1,568 | 1,543 | 1,567 | +23 | +1.5% | 76,900 |
2023/02/06 | 1,546 | 1,558 | 1,513 | 1,544 | +14 | +0.9% | 78,500 |
2023/02/03 | 1,540 | 1,555 | 1,524 | 1,530 | -15 | -1% | 66,400 |
2023/02/02 | 1,567 | 1,572 | 1,541 | 1,545 | -2 | -0.1% | 56,500 |
2023/02/01 | 1,577 | 1,584 | 1,539 | 1,547 | -13 | -0.8% | 63,800 |
2023/01/31 | 1,588 | 1,594 | 1,556 | 1,560 | -16 | -1% | 79,600 |
2023/01/30 | 1,571 | 1,589 | 1,557 | 1,576 | +4 | +0.3% | 480,500 |
2023/01/27 | 1,570 | 1,581 | 1,559 | 1,572 | +3 | +0.2% | 74,400 |
2023/01/26 | 1,566 | 1,580 | 1,557 | 1,569 | +6 | +0.4% | 80,900 |
2023/01/25 | 1,532 | 1,567 | 1,532 | 1,563 | +20 | +1.3% | 81,800 |
2023/01/24 | 1,522 | 1,543 | 1,506 | 1,543 | +24 | +1.6% | 105,200 |
2023/01/23 | 1,518 | 1,526 | 1,502 | 1,519 | +18 | +1.2% | 77,700 |
2023/01/20 | 1,499 | 1,508 | 1,485 | 1,501 | ±0 | ±0% | 68,900 |
2023/01/19 | 1,504 | 1,524 | 1,498 | 1,501 | -24 | -1.6% | 92,100 |
2023/01/18 | 1,480 | 1,525 | 1,474 | 1,525 | +57 | +3.9% | 201,600 |
2023/01/17 | 1,414 | 1,472 | 1,414 | 1,468 | +58 | +4.1% | 173,600 |
2023/01/16 | 1,380 | 1,426 | 1,378 | 1,410 | +20 | +1.4% | 142,900 |
2023/01/13 | 1,366 | 1,395 | 1,365 | 1,390 | +9 | +0.7% | 188,700 |
2023/01/12 | 1,383 | 1,387 | 1,363 | 1,381 | -9 | -0.6% | 181,000 |
2023/01/11 | 1,369 | 1,390 | 1,369 | 1,390 | +15 | +1.1% | 95,200 |
2023/01/10 | 1,358 | 1,382 | 1,358 | 1,375 | +25 | +1.9% | 122,100 |
2023/01/06 | 1,358 | 1,376 | 1,345 | 1,350 | -33 | -2.4% | 133,500 |
2023/01/05 | 1,355 | 1,383 | 1,350 | 1,383 | +39 | +2.9% | 132,900 |
2023/01/04 | 1,368 | 1,368 | 1,333 | 1,344 | -34 | -2.5% | 143,700 |
2022/12/30 | 1,364 | 1,399 | 1,364 | 1,378 | +5 | +0.4% | 83,500 |
2022/12/29 | 1,368 | 1,373 | 1,351 | 1,373 | -8 | -0.6% | 151,300 |
301~
350
件表示中 / 5513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 | 142,900円 | +5.1% | +5.6% | 3.01% | 18.16倍 | 1.79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 | 238,800円 | +10.9% | +4.5% | 2.39% | 12.66倍 | 2.55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 |
コムチュア | 181,300円 | +10.3% | +6.6% | 2.65% | 17.79倍 | 3.44倍 |
|
クラウドが主力の独立系SI。AI・RPAに強みを持つ。ネット運用も。コンサル強化中 |
GMO-FG | 687,000円 | +20.7% | +25.0% | 0.76% | 66.54倍 | 11.21倍 |
|
GMOペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
プロトコーポ | 135,300円 | +1.4% | -0.6% | 3.70% | 9.78倍 | 1.15倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
市場注目の銘柄
チャート関連のコラム