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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,035 | 1,140 | 1,000 | 1,090 | +31 | +2.9% | 208,700 |
| 2021/08/17 | 910 | 1,059 | 910 | 1,059 | +150 | +16.5% | 172,600 |
| 2021/08/16 | 910 | 910 | 901 | 909 | ±0 | ±0% | 5,000 |
| 2021/08/13 | 906 | 909 | 900 | 909 | +5 | +0.6% | 8,600 |
| 2021/08/12 | 906 | 915 | 900 | 904 | -6 | -0.7% | 8,900 |
| 2021/08/11 | 923 | 923 | 900 | 910 | ±0 | ±0% | 14,500 |
| 2021/08/10 | 908 | 914 | 908 | 910 | +2 | +0.2% | 1,900 |
| 2021/08/06 | 927 | 935 | 900 | 908 | -34 | -3.6% | 17,500 |
| 2021/08/05 | 960 | 964 | 942 | 942 | -18 | -1.9% | 6,800 |
| 2021/08/04 | 975 | 975 | 959 | 960 | -15 | -1.5% | 6,900 |
| 2021/08/03 | 978 | 981 | 975 | 975 | -3 | -0.3% | 3,300 |
| 2021/08/02 | 977 | 987 | 976 | 978 | -5 | -0.5% | 1,400 |
| 2021/07/30 | 993 | 993 | 975 | 983 | -11 | -1.1% | 4,900 |
| 2021/07/29 | 987 | 995 | 986 | 994 | +8 | +0.8% | 1,200 |
| 2021/07/28 | 992 | 992 | 984 | 986 | -6 | -0.6% | 7,800 |
| 2021/07/27 | 994 | 994 | 992 | 992 | -2 | -0.2% | 3,200 |
| 2021/07/26 | 1,000 | 1,000 | 991 | 994 | +1 | +0.1% | 2,400 |
| 2021/07/21 | 997 | 1,000 | 992 | 993 | -2 | -0.2% | 5,300 |
| 2021/07/20 | 997 | 1,000 | 995 | 995 | -10 | -1% | 6,800 |
| 2021/07/19 | 1,020 | 1,020 | 1,003 | 1,005 | -10 | -1% | 3,900 |
| 2021/07/16 | 1,006 | 1,015 | 1,006 | 1,015 | +5 | +0.5% | 3,900 |
| 2021/07/15 | 1,010 | 1,013 | 1,006 | 1,010 | ±0 | ±0% | 1,400 |
| 2021/07/14 | 1,010 | 1,012 | 1,004 | 1,010 | +3 | +0.3% | 1,500 |
| 2021/07/13 | 1,008 | 1,025 | 1,002 | 1,007 | +2 | +0.2% | 4,200 |
| 2021/07/12 | 1,000 | 1,013 | 1,000 | 1,005 | +6 | +0.6% | 2,400 |
| 2021/07/09 | 991 | 1,000 | 990 | 999 | +2 | +0.2% | 6,700 |
| 2021/07/08 | 1,002 | 1,010 | 996 | 997 | -4 | -0.4% | 9,200 |
| 2021/07/07 | 1,010 | 1,019 | 1,001 | 1,001 | -9 | -0.9% | 6,300 |
| 2021/07/06 | 1,008 | 1,015 | 1,005 | 1,010 | -4 | -0.4% | 5,800 |
| 2021/07/05 | 1,034 | 1,034 | 1,012 | 1,014 | -20 | -1.9% | 4,900 |
| 2021/07/02 | 1,034 | 1,041 | 1,031 | 1,034 | -3 | -0.3% | 2,600 |
| 2021/07/01 | 1,041 | 1,050 | 1,037 | 1,037 | -4 | -0.4% | 4,000 |
| 2021/06/30 | 1,054 | 1,054 | 1,031 | 1,041 | +17 | +1.7% | 5,600 |
| 2021/06/29 | 1,015 | 1,067 | 1,004 | 1,024 | +16 | +1.6% | 35,600 |
| 2021/06/28 | 1,020 | 1,025 | 1,008 | 1,008 | -12 | -1.2% | 3,500 |
| 2021/06/25 | 1,017 | 1,020 | 1,005 | 1,020 | +15 | +1.5% | 14,000 |
| 2021/06/24 | 1,005 | 1,008 | 1,005 | 1,005 | ±0 | ±0% | 3,900 |
| 2021/06/23 | 1,011 | 1,011 | 1,003 | 1,005 | -9 | -0.9% | 6,000 |
| 2021/06/22 | 1,024 | 1,041 | 1,002 | 1,014 | ±0 | ±0% | 7,000 |
| 2021/06/21 | 1,042 | 1,042 | 1,000 | 1,014 | -32 | -3.1% | 21,100 |
| 2021/06/18 | 1,047 | 1,057 | 1,045 | 1,046 | -1 | -0.1% | 9,600 |
| 2021/06/17 | 1,054 | 1,057 | 1,045 | 1,047 | -6 | -0.6% | 13,200 |
| 2021/06/16 | 1,042 | 1,066 | 1,038 | 1,053 | -49 | -4.4% | 72,800 |
| 2021/06/15 | 1,112 | 1,118 | 1,102 | 1,102 | -11 | -1% | 2,000 |
| 2021/06/14 | 1,100 | 1,125 | 1,100 | 1,113 | +13 | +1.2% | 4,000 |
| 2021/06/11 | 1,113 | 1,113 | 1,100 | 1,100 | -3 | -0.3% | 9,100 |
| 2021/06/10 | 1,103 | 1,108 | 1,103 | 1,103 | ±0 | ±0% | 4,100 |
| 2021/06/09 | 1,108 | 1,114 | 1,102 | 1,103 | -5 | -0.5% | 6,000 |
| 2021/06/08 | 1,118 | 1,119 | 1,106 | 1,108 | -10 | -0.9% | 4,200 |
| 2021/06/07 | 1,125 | 1,125 | 1,110 | 1,118 | +8 | +0.7% | 2,000 |
951～
1000
件表示中 / 1393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 | 81,800円 | +14.4% | +93.0% | 0.00% | 23.05倍 | 1.52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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＲＶＨ | 12,000円 | - | - | 0.00% | - | 4.06倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| ＪＳＨ | 45,000円 | +23.9% | -52.4% | 0.00% | 127.12倍 | 1.25倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
| ＥＡＪ | 99,900円 | +13.5% | +154.0% | 1.00% | 22.46倍 | 1.43倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
