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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,292 | 1,319 | 1,270 | 1,319 | +42 | +3.3% | 5,000 |
| 2022/07/29 | 1,291 | 1,310 | 1,256 | 1,277 | -1 | -0.1% | 4,600 |
| 2022/07/28 | 1,300 | 1,400 | 1,276 | 1,278 | -3 | -0.2% | 49,900 |
| 2022/07/27 | 1,276 | 1,285 | 1,258 | 1,281 | -6 | -0.5% | 1,800 |
| 2022/07/26 | 1,284 | 1,295 | 1,254 | 1,287 | +3 | +0.2% | 6,700 |
| 2022/07/25 | 1,254 | 1,284 | 1,248 | 1,284 | +30 | +2.4% | 1,800 |
| 2022/07/22 | 1,253 | 1,265 | 1,236 | 1,254 | +1 | +0.1% | 6,200 |
| 2022/07/21 | 1,188 | 1,285 | 1,188 | 1,253 | +37 | +3% | 21,400 |
| 2022/07/20 | 1,194 | 1,239 | 1,193 | 1,216 | +24 | +2% | 11,100 |
| 2022/07/19 | 1,196 | 1,221 | 1,181 | 1,192 | -8 | -0.7% | 3,200 |
| 2022/07/15 | 1,258 | 1,258 | 1,189 | 1,200 | -13 | -1.1% | 6,100 |
| 2022/07/14 | 1,183 | 1,330 | 1,183 | 1,213 | +20 | +1.7% | 49,300 |
| 2022/07/13 | 1,183 | 1,193 | 1,157 | 1,193 | +23 | +2% | 4,200 |
| 2022/07/12 | 1,185 | 1,185 | 1,155 | 1,170 | -27 | -2.3% | 5,600 |
| 2022/07/11 | 1,171 | 1,201 | 1,171 | 1,197 | +30 | +2.6% | 5,900 |
| 2022/07/08 | 1,177 | 1,210 | 1,160 | 1,167 | -14 | -1.2% | 4,900 |
| 2022/07/07 | 1,198 | 1,200 | 1,180 | 1,181 | -9 | -0.8% | 2,600 |
| 2022/07/06 | 1,126 | 1,198 | 1,126 | 1,190 | +38 | +3.3% | 10,900 |
| 2022/07/05 | 1,165 | 1,184 | 1,152 | 1,152 | -18 | -1.5% | 2,600 |
| 2022/07/04 | 1,156 | 1,189 | 1,135 | 1,170 | +13 | +1.1% | 7,300 |
| 2022/07/01 | 1,196 | 1,196 | 1,131 | 1,157 | +6 | +0.5% | 7,900 |
| 2022/06/30 | 1,189 | 1,200 | 1,151 | 1,151 | -47 | -3.9% | 8,800 |
| 2022/06/29 | 1,190 | 1,198 | 1,165 | 1,198 | +1 | +0.1% | 3,200 |
| 2022/06/28 | 1,206 | 1,208 | 1,190 | 1,197 | -15 | -1.2% | 3,500 |
| 2022/06/27 | 1,260 | 1,260 | 1,210 | 1,212 | -48 | -3.8% | 11,400 |
| 2022/06/24 | 1,235 | 1,270 | 1,204 | 1,260 | +36 | +2.9% | 13,900 |
| 2022/06/23 | 1,182 | 1,224 | 1,145 | 1,224 | +55 | +4.7% | 9,800 |
| 2022/06/22 | 1,176 | 1,185 | 1,131 | 1,169 | +38 | +3.4% | 6,100 |
| 2022/06/21 | 1,108 | 1,169 | 1,108 | 1,131 | +23 | +2.1% | 5,200 |
| 2022/06/20 | 1,156 | 1,156 | 1,071 | 1,108 | -12 | -1.1% | 8,600 |
| 2022/06/17 | 1,100 | 1,135 | 1,082 | 1,120 | -15 | -1.3% | 11,100 |
| 2022/06/16 | 1,191 | 1,195 | 1,135 | 1,135 | +4 | +0.4% | 5,900 |
| 2022/06/15 | 1,192 | 1,192 | 1,105 | 1,131 | -67 | -5.6% | 13,000 |
| 2022/06/14 | 1,200 | 1,208 | 1,158 | 1,198 | +20 | +1.7% | 15,600 |
| 2022/06/13 | 1,193 | 1,234 | 1,172 | 1,178 | -62 | -5% | 35,000 |
| 2022/06/10 | 1,232 | 1,247 | 1,220 | 1,240 | +8 | +0.6% | 4,500 |
| 2022/06/09 | 1,168 | 1,244 | 1,168 | 1,232 | +70 | +6% | 17,300 |
| 2022/06/08 | 1,155 | 1,205 | 1,155 | 1,162 | +7 | +0.6% | 7,100 |
| 2022/06/07 | 1,176 | 1,181 | 1,151 | 1,155 | -21 | -1.8% | 9,500 |
| 2022/06/06 | 1,170 | 1,208 | 1,158 | 1,176 | -19 | -1.6% | 7,900 |
| 2022/06/03 | 1,190 | 1,233 | 1,178 | 1,195 | -25 | -2% | 33,500 |
| 2022/06/02 | 1,149 | 1,360 | 1,136 | 1,220 | +54 | +4.6% | 211,900 |
| 2022/06/01 | 1,160 | 1,187 | 1,130 | 1,166 | +6 | +0.5% | 4,000 |
| 2022/05/31 | 1,162 | 1,169 | 1,135 | 1,160 | -1 | -0.1% | 6,100 |
| 2022/05/30 | 1,097 | 1,222 | 1,084 | 1,161 | +87 | +8.1% | 37,700 |
| 2022/05/27 | 1,112 | 1,128 | 1,070 | 1,074 | -30 | -2.7% | 10,900 |
| 2022/05/26 | 1,080 | 1,130 | 1,072 | 1,104 | +24 | +2.2% | 15,700 |
| 2022/05/25 | 1,077 | 1,198 | 1,062 | 1,080 | -27 | -2.4% | 54,300 |
| 2022/05/24 | 1,203 | 1,203 | 1,100 | 1,107 | -66 | -5.6% | 19,300 |
| 2022/05/23 | 1,174 | 1,194 | 1,165 | 1,173 | -12 | -1% | 5,700 |
751～
800
件表示中 / 1426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 | 120,000円 | +14.4% | +93.0% | 0.00% | 33.81倍 | 2.24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 |
| Ｒｅｔｔｙ | 25,400円 | +8.7% | - | 0.00% | 237.38倍 | 11.24倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| 地盤ネットＨ | 16,400円 | +67.8% | -74.5% | 0.00% | 364.44倍 | 3.09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 |
| クリップ | 81,900円 | +4.1% | +219.0% | 5.49% | 45.40倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ＴＤＳＥ | 168,000円 | +17.1% | +9.5% | 0.60% | 24.59倍 | 1.59倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
