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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,156 | 1,185 | 1,140 | 1,185 | +32 | +2.8% | 8,300 |
| 2022/05/19 | 1,140 | 1,205 | 1,130 | 1,153 | -27 | -2.3% | 14,800 |
| 2022/05/18 | 1,162 | 1,220 | 1,158 | 1,180 | +48 | +4.2% | 21,400 |
| 2022/05/17 | 1,132 | 1,180 | 1,115 | 1,132 | -9 | -0.8% | 24,700 |
| 2022/05/16 | 1,190 | 1,231 | 1,139 | 1,141 | -102 | -8.2% | 41,100 |
| 2022/05/13 | 1,210 | 1,279 | 1,210 | 1,243 | +20 | +1.6% | 25,100 |
| 2022/05/12 | 1,299 | 1,299 | 1,223 | 1,223 | -76 | -5.9% | 12,600 |
| 2022/05/11 | 1,314 | 1,331 | 1,292 | 1,299 | -23 | -1.7% | 11,500 |
| 2022/05/10 | 1,339 | 1,339 | 1,306 | 1,322 | -24 | -1.8% | 5,200 |
| 2022/05/09 | 1,336 | 1,346 | 1,303 | 1,346 | ±0 | ±0% | 12,200 |
| 2022/05/06 | 1,335 | 1,349 | 1,300 | 1,346 | +17 | +1.3% | 14,000 |
| 2022/05/02 | 1,290 | 1,334 | 1,290 | 1,329 | +9 | +0.7% | 4,400 |
| 2022/04/28 | 1,322 | 1,327 | 1,298 | 1,320 | -10 | -0.8% | 5,900 |
| 2022/04/27 | 1,302 | 1,330 | 1,287 | 1,330 | -32 | -2.3% | 13,200 |
| 2022/04/26 | 1,321 | 1,362 | 1,309 | 1,362 | +60 | +4.6% | 13,500 |
| 2022/04/25 | 1,320 | 1,350 | 1,302 | 1,302 | -68 | -5% | 21,700 |
| 2022/04/22 | 1,382 | 1,398 | 1,367 | 1,370 | -40 | -2.8% | 13,900 |
| 2022/04/21 | 1,430 | 1,450 | 1,401 | 1,410 | -12 | -0.8% | 9,300 |
| 2022/04/20 | 1,448 | 1,448 | 1,416 | 1,422 | -13 | -0.9% | 6,000 |
| 2022/04/19 | 1,416 | 1,441 | 1,400 | 1,435 | +28 | +2% | 11,500 |
| 2022/04/18 | 1,437 | 1,451 | 1,397 | 1,407 | -28 | -2% | 13,700 |
| 2022/04/15 | 1,451 | 1,504 | 1,408 | 1,435 | -16 | -1.1% | 22,300 |
| 2022/04/14 | 1,509 | 1,516 | 1,450 | 1,451 | -55 | -3.7% | 34,100 |
| 2022/04/13 | 1,484 | 1,574 | 1,457 | 1,506 | +20 | +1.3% | 45,900 |
| 2022/04/12 | 1,387 | 1,580 | 1,367 | 1,486 | +84 | +6% | 173,900 |
| 2022/04/11 | 1,445 | 1,667 | 1,402 | 1,402 | -37 | -2.6% | 195,900 |
| 2022/04/08 | 1,421 | 1,451 | 1,405 | 1,439 | +38 | +2.7% | 11,300 |
| 2022/04/07 | 1,452 | 1,452 | 1,400 | 1,401 | -63 | -4.3% | 20,300 |
| 2022/04/06 | 1,479 | 1,479 | 1,440 | 1,464 | -16 | -1.1% | 13,100 |
| 2022/04/05 | 1,560 | 1,560 | 1,479 | 1,480 | -59 | -3.8% | 30,400 |
| 2022/04/04 | 1,561 | 1,583 | 1,522 | 1,539 | -61 | -3.8% | 27,900 |
| 2022/04/01 | 1,500 | 1,777 | 1,460 | 1,600 | +55 | +3.6% | 164,500 |
| 2022/03/31 | 1,511 | 1,577 | 1,470 | 1,545 | +15 | +1% | 25,800 |
| 2022/03/30 | 1,420 | 1,530 | 1,420 | 1,530 | +103 | +7.2% | 24,400 |
| 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 |
801～
850
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
