4326 インテージH 東証1 15:00
1,382円
前日比
+35 (+2.60%)
比較される銘柄: データセクメンバーズホットリンク
業績: 今期予想
情報・通信業
単位 100株
PER PBR 利回り 信用倍率
19.0 2.33 1.45 1.84
年初来高値: 1,500 (17/11/02)
年初来安値: 945 (17/04/13)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/11 1,368 1,382 1,350 1,382 +35 +2.6 54,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/08 1,336 1,362 1,335 1,347 0 0.0 74,900
17/12/07 1,324 1,360 1,322 1,347 +22 +1.7 108,000
17/12/06 1,344 1,347 1,319 1,325 -23 -1.7 62,500
17/12/05 1,361 1,369 1,346 1,348 -12 -0.9 62,300
17/12/04 1,384 1,399 1,360 1,360 -15 -1.1 88,000
17/12/01 1,392 1,398 1,369 1,375 -16 -1.2 57,700
17/11/30 1,386 1,404 1,386 1,391 +11 +0.8 124,900
17/11/29 1,386 1,414 1,376 1,380 +9 +0.7 94,800
17/11/28 1,365 1,388 1,356 1,371 -7 -0.5 136,700
17/11/27 1,383 1,386 1,375 1,378 +1 +0.1 43,600
17/11/24 1,385 1,388 1,375 1,377 -12 -0.9 47,200
17/11/22 1,390 1,404 1,383 1,389 +13 +0.9 46,400
17/11/21 1,390 1,392 1,374 1,376 -5 -0.4 51,500
17/11/20 1,376 1,396 1,376 1,381 +5 +0.4 108,400
17/11/17 1,400 1,405 1,372 1,376 -5 -0.4 80,500
17/11/16 1,374 1,407 1,374 1,381 0 0.0 92,000
17/11/15 1,415 1,434 1,381 1,381 -39 -2.7 84,900
17/11/14 1,450 1,456 1,419 1,420 -2 -0.1 73,100
17/11/13 1,475 1,475 1,393 1,422 -14 -1.0 142,900
17/11/10 1,410 1,455 1,410 1,436 +1 +0.1 97,500
17/11/09 1,443 1,468 1,417 1,435 -18 -1.2 108,700
17/11/08 1,466 1,466 1,445 1,453 -13 -0.9 43,800
17/11/07 1,455 1,490 1,450 1,466 +14 +1.0 79,400
17/11/06 1,470 1,474 1,447 1,452 -23 -1.6 61,900
17/11/02 1,500 1,500 1,465 1,475 -14 -0.9 58,000
17/11/01 1,486 1,495 1,458 1,489 +2 +0.1 74,900
17/10/31 1,450 1,487 1,447 1,487 +39 +2.7 65,600
17/10/30 1,449 1,460 1,440 1,448 -3 -0.2 65,100
17/10/27 1,416 1,454 1,416 1,451 +35 +2.5 58,800

日経平均