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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,452 | 1,519 | 1,365 | 1,427 | -25 | -1.7% | 39,700 |
| 2022/03/28 | 1,518 | 1,541 | 1,451 | 1,452 | -78 | -5.1% | 18,700 |
| 2022/03/25 | 1,533 | 1,550 | 1,487 | 1,530 | +12 | +0.8% | 17,000 |
| 2022/03/24 | 1,490 | 1,530 | 1,450 | 1,518 | -4 | -0.3% | 21,300 |
| 2022/03/23 | 1,559 | 1,559 | 1,503 | 1,522 | +2 | +0.1% | 23,900 |
| 2022/03/22 | 1,505 | 1,564 | 1,501 | 1,520 | +21 | +1.4% | 35,900 |
| 2022/03/18 | 1,383 | 1,500 | 1,383 | 1,499 | +95 | +6.8% | 31,900 |
| 2022/03/17 | 1,410 | 1,475 | 1,380 | 1,404 | +54 | +4% | 33,400 |
| 2022/03/16 | 1,278 | 1,365 | 1,278 | 1,350 | +90 | +7.1% | 26,200 |
| 2022/03/15 | 1,279 | 1,280 | 1,248 | 1,260 | -20 | -1.6% | 8,400 |
| 2022/03/14 | 1,270 | 1,305 | 1,234 | 1,280 | +22 | +1.7% | 12,800 |
| 2022/03/11 | 1,295 | 1,320 | 1,249 | 1,258 | -37 | -2.9% | 21,900 |
| 2022/03/10 | 1,320 | 1,348 | 1,280 | 1,295 | +20 | +1.6% | 23,400 |
| 2022/03/09 | 1,253 | 1,384 | 1,220 | 1,275 | +27 | +2.2% | 88,900 |
| 2022/03/08 | 1,280 | 1,367 | 1,245 | 1,248 | -2 | -0.2% | 44,200 |
| 2022/03/07 | 1,234 | 1,250 | 1,158 | 1,250 | -44 | -3.4% | 37,700 |
| 2022/03/04 | 1,373 | 1,373 | 1,271 | 1,294 | -79 | -5.8% | 33,600 |
| 2022/03/03 | 1,420 | 1,456 | 1,363 | 1,373 | -21 | -1.5% | 33,100 |
| 2022/03/02 | 1,339 | 1,408 | 1,309 | 1,394 | +4 | +0.3% | 30,500 |
| 2022/03/01 | 1,389 | 1,426 | 1,351 | 1,390 | +5 | +0.4% | 30,700 |
| 2022/02/28 | 1,295 | 1,406 | 1,295 | 1,385 | +100 | +7.8% | 46,200 |
| 2022/02/25 | 1,245 | 1,295 | 1,191 | 1,285 | +97 | +8.2% | 45,200 |
| 2022/02/24 | 1,256 | 1,287 | 1,170 | 1,188 | -85 | -6.7% | 54,600 |
| 2022/02/22 | 1,304 | 1,341 | 1,260 | 1,273 | -91 | -6.7% | 58,300 |
| 2022/02/21 | 1,442 | 1,447 | 1,332 | 1,364 | -135 | -9% | 90,400 |
| 2022/02/18 | 1,545 | 1,580 | 1,464 | 1,499 | -86 | -5.4% | 154,500 |
| 2022/02/17 | 1,351 | 1,585 | 1,351 | 1,585 | +300 | +23.3% | 305,800 |
| 2022/02/16 | 1,446 | 1,446 | 1,281 | 1,285 | -131 | -9.3% | 124,800 |
| 2022/02/15 | 1,350 | 1,416 | 1,326 | 1,416 | +300 | +26.9% | 57,000 |
| 2022/02/14 | 1,170 | 1,170 | 1,112 | 1,116 | -100 | -8.2% | 30,700 |
| 2022/02/10 | 1,210 | 1,256 | 1,164 | 1,216 | +36 | +3.1% | 24,300 |
| 2022/02/09 | 1,131 | 1,182 | 1,108 | 1,180 | +51 | +4.5% | 14,300 |
| 2022/02/08 | 1,150 | 1,160 | 1,107 | 1,129 | -34 | -2.9% | 10,500 |
| 2022/02/07 | 1,205 | 1,244 | 1,151 | 1,163 | -52 | -4.3% | 23,800 |
| 2022/02/04 | 1,246 | 1,255 | 1,160 | 1,215 | -8 | -0.7% | 36,200 |
| 2022/02/03 | 1,172 | 1,468 | 1,136 | 1,223 | +35 | +2.9% | 236,700 |
| 2022/02/02 | 1,155 | 1,191 | 1,148 | 1,188 | +34 | +2.9% | 16,100 |
| 2022/02/01 | 1,150 | 1,350 | 1,150 | 1,154 | +32 | +2.9% | 103,500 |
| 2022/01/31 | 1,017 | 1,136 | 1,017 | 1,122 | +75 | +7.2% | 20,400 |
| 2022/01/28 | 1,041 | 1,104 | 990 | 1,047 | -22 | -2.1% | 35,800 |
| 2022/01/27 | 1,118 | 1,158 | 998 | 1,069 | -79 | -6.9% | 49,500 |
| 2022/01/26 | 1,085 | 1,167 | 1,085 | 1,148 | +49 | +4.5% | 28,200 |
| 2022/01/25 | 1,152 | 1,169 | 1,063 | 1,099 | -80 | -6.8% | 52,700 |
| 2022/01/24 | 1,164 | 1,208 | 1,146 | 1,179 | -15 | -1.3% | 13,500 |
| 2022/01/21 | 1,167 | 1,200 | 1,158 | 1,194 | -25 | -2.1% | 17,100 |
| 2022/01/20 | 1,160 | 1,235 | 1,160 | 1,219 | +29 | +2.4% | 37,300 |
| 2022/01/19 | 1,225 | 1,256 | 1,169 | 1,190 | -72 | -5.7% | 36,600 |
| 2022/01/18 | 1,213 | 1,330 | 1,213 | 1,262 | +31 | +2.5% | 46,800 |
| 2022/01/17 | 1,235 | 1,254 | 1,213 | 1,231 | -23 | -1.8% | 18,800 |
| 2022/01/14 | 1,258 | 1,274 | 1,220 | 1,254 | -34 | -2.6% | 48,000 |
751～
800
件表示中 / 1342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 | 82,900円 | +17.8% | +47.7% | 0.00% | 32.92倍 | 1.76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 |
| ピーエイ | 24,700円 | +6.6% | +98.5% | 2.11% | 24.14倍 | 5.71倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| 京 進 | 33,000円 | +0.4% | -67.3% | 2.34% | 12.68倍 | 0.68倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| キャリア | 32,000円 | +10.7% | +32.8% | 1.95% | 9.79倍 | 1.38倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 日 宣 | 67,600円 | +26.5% | +14.6% | 4.29% | 8.06倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
市場注目の銘柄
チャート関連のコラム
