インティメート・マージャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,602 | 1,643 | 1,602 | 1,636 | +14 | +0.9% | 8,300 |
| 2023/08/03 | 1,620 | 1,645 | 1,601 | 1,622 | -21 | -1.3% | 19,800 |
| 2023/08/02 | 1,632 | 1,676 | 1,610 | 1,643 | +11 | +0.7% | 11,900 |
| 2023/08/01 | 1,647 | 1,662 | 1,632 | 1,632 | -14 | -0.9% | 9,100 |
| 2023/07/31 | 1,635 | 1,649 | 1,612 | 1,646 | -4 | -0.2% | 19,600 |
| 2023/07/28 | 1,634 | 1,660 | 1,614 | 1,650 | +16 | +1% | 18,700 |
| 2023/07/27 | 1,652 | 1,709 | 1,630 | 1,634 | -26 | -1.6% | 27,500 |
| 2023/07/26 | 1,634 | 1,722 | 1,589 | 1,660 | +18 | +1.1% | 53,800 |
| 2023/07/25 | 1,645 | 1,671 | 1,637 | 1,642 | -12 | -0.7% | 14,700 |
| 2023/07/24 | 1,655 | 1,667 | 1,629 | 1,654 | ±0 | ±0% | 15,300 |
| 2023/07/21 | 1,642 | 1,689 | 1,609 | 1,654 | -9 | -0.5% | 35,700 |
| 2023/07/20 | 1,597 | 1,708 | 1,588 | 1,663 | +48 | +3% | 63,600 |
| 2023/07/19 | 1,590 | 1,632 | 1,562 | 1,615 | +30 | +1.9% | 16,800 |
| 2023/07/18 | 1,555 | 1,620 | 1,554 | 1,585 | +36 | +2.3% | 19,500 |
| 2023/07/14 | 1,652 | 1,652 | 1,535 | 1,549 | -71 | -4.4% | 38,200 |
| 2023/07/13 | 1,636 | 1,661 | 1,600 | 1,620 | -30 | -1.8% | 16,100 |
| 2023/07/12 | 1,610 | 1,650 | 1,595 | 1,650 | +36 | +2.2% | 11,800 |
| 2023/07/11 | 1,644 | 1,669 | 1,611 | 1,614 | -51 | -3.1% | 13,500 |
| 2023/07/10 | 1,632 | 1,669 | 1,627 | 1,665 | +24 | +1.5% | 11,500 |
| 2023/07/07 | 1,630 | 1,658 | 1,601 | 1,641 | -10 | -0.6% | 9,900 |
| 2023/07/06 | 1,675 | 1,683 | 1,606 | 1,651 | -42 | -2.5% | 24,200 |
| 2023/07/05 | 1,695 | 1,706 | 1,663 | 1,693 | -21 | -1.2% | 12,700 |
| 2023/07/04 | 1,705 | 1,724 | 1,674 | 1,714 | -12 | -0.7% | 15,100 |
| 2023/07/03 | 1,800 | 1,806 | 1,701 | 1,726 | -43 | -2.4% | 29,900 |
| 2023/06/30 | 1,670 | 1,777 | 1,659 | 1,769 | +99 | +5.9% | 25,100 |
| 2023/06/29 | 1,646 | 1,685 | 1,646 | 1,670 | +25 | +1.5% | 11,400 |
| 2023/06/28 | 1,700 | 1,716 | 1,641 | 1,645 | -55 | -3.2% | 28,800 |
| 2023/06/27 | 1,776 | 1,776 | 1,676 | 1,700 | -59 | -3.4% | 21,600 |
| 2023/06/26 | 1,774 | 1,789 | 1,729 | 1,759 | +13 | +0.7% | 20,600 |
| 2023/06/23 | 1,751 | 1,776 | 1,698 | 1,746 | -4 | -0.2% | 21,800 |
| 2023/06/22 | 1,805 | 1,813 | 1,750 | 1,750 | -78 | -4.3% | 34,100 |
| 2023/06/21 | 1,886 | 1,890 | 1,814 | 1,828 | -41 | -2.2% | 21,000 |
| 2023/06/20 | 1,875 | 1,878 | 1,830 | 1,869 | -8 | -0.4% | 21,300 |
| 2023/06/19 | 1,903 | 1,920 | 1,853 | 1,877 | ±0 | ±0% | 22,000 |
| 2023/06/16 | 1,857 | 1,910 | 1,845 | 1,877 | +28 | +1.5% | 45,700 |
| 2023/06/15 | 1,799 | 1,911 | 1,771 | 1,849 | +48 | +2.7% | 49,000 |
| 2023/06/14 | 1,805 | 1,823 | 1,764 | 1,801 | +7 | +0.4% | 25,700 |
| 2023/06/13 | 1,816 | 1,856 | 1,756 | 1,794 | -4 | -0.2% | 32,400 |
| 2023/06/12 | 1,732 | 1,811 | 1,729 | 1,798 | +81 | +4.7% | 37,900 |
| 2023/06/09 | 1,688 | 1,740 | 1,688 | 1,717 | +21 | +1.2% | 11,300 |
| 2023/06/08 | 1,685 | 1,740 | 1,675 | 1,696 | +3 | +0.2% | 23,000 |
| 2023/06/07 | 1,704 | 1,720 | 1,665 | 1,693 | -7 | -0.4% | 27,300 |
| 2023/06/06 | 1,685 | 1,725 | 1,665 | 1,700 | +33 | +2% | 34,000 |
| 2023/06/05 | 1,690 | 1,690 | 1,655 | 1,667 | +12 | +0.7% | 11,200 |
| 2023/06/02 | 1,660 | 1,664 | 1,621 | 1,655 | +4 | +0.2% | 16,700 |
| 2023/06/01 | 1,644 | 1,682 | 1,631 | 1,651 | +7 | +0.4% | 30,400 |
| 2023/05/31 | 1,611 | 1,678 | 1,599 | 1,644 | +37 | +2.3% | 38,300 |
| 2023/05/30 | 1,567 | 1,629 | 1,540 | 1,607 | +61 | +3.9% | 28,100 |
| 2023/05/29 | 1,540 | 1,561 | 1,495 | 1,546 | -3 | -0.2% | 22,300 |
| 2023/05/26 | 1,642 | 1,642 | 1,529 | 1,549 | -60 | -3.7% | 39,300 |
501～
550
件表示中 / 1425件
類似銘柄と比較する
現在ご覧いただいている「インテＭ」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Ｍ | 119,600円 | +14.4% | +93.0% | 0.00% | 33.70倍 | 2.23倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| バリューＣ | 170,000円 | +11.3% | +50.4% | 0.53% | 30.09倍 | 6.74倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| イーエムネットＪ | 98,300円 | +7.7% | +16.3% | 3.26% | 46.87倍 | 2.68倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| エスネット | 125,300円 | +11.0% | -33.4% | 3.59% | 28.01倍 | 2.51倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| 地盤ネットＨ | 16,500円 | +67.8% | -74.5% | 0.00% | 366.67倍 | 3.10倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
