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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/13 | 1,339 | 1,339 | 1,283 | 1,288 | -51 | -3.8% | 26,000 |
| 2022/01/12 | 1,306 | 1,380 | 1,306 | 1,339 | +19 | +1.4% | 34,500 |
| 2022/01/11 | 1,346 | 1,350 | 1,285 | 1,320 | -49 | -3.6% | 65,300 |
| 2022/01/07 | 1,541 | 1,577 | 1,351 | 1,369 | -211 | -13.4% | 191,400 |
| 2022/01/06 | 1,817 | 1,895 | 1,510 | 1,580 | -197 | -11.1% | 697,300 |
| 2022/01/05 | 1,476 | 1,777 | 1,403 | 1,777 | +300 | +20.3% | 156,200 |
| 2022/01/04 | 1,542 | 1,542 | 1,457 | 1,477 | -65 | -4.2% | 29,600 |
| 2021/12/30 | 1,535 | 1,565 | 1,512 | 1,542 | -33 | -2.1% | 9,700 |
| 2021/12/29 | 1,537 | 1,593 | 1,492 | 1,575 | +23 | +1.5% | 19,500 |
| 2021/12/28 | 1,516 | 1,575 | 1,496 | 1,552 | +27 | +1.8% | 37,400 |
| 2021/12/27 | 1,567 | 1,575 | 1,485 | 1,525 | -46 | -2.9% | 35,500 |
| 2021/12/24 | 1,610 | 1,611 | 1,569 | 1,571 | -55 | -3.4% | 17,900 |
| 2021/12/23 | 1,645 | 1,671 | 1,610 | 1,626 | -28 | -1.7% | 12,000 |
| 2021/12/22 | 1,610 | 1,681 | 1,582 | 1,654 | +57 | +3.6% | 30,100 |
| 2021/12/21 | 1,571 | 1,649 | 1,571 | 1,597 | -14 | -0.9% | 20,700 |
| 2021/12/20 | 1,566 | 1,648 | 1,530 | 1,611 | +5 | +0.3% | 42,900 |
851～
900
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
