インテグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,720 | 2,721 | 2,694 | 2,710 | -10 | -0.4% | 6,500 |
| 2025/05/21 | 2,695 | 2,720 | 2,671 | 2,720 | +27 | +1% | 31,800 |
| 2025/05/20 | 2,688 | 2,768 | 2,688 | 2,693 | -28 | -1% | 6,300 |
| 2025/05/19 | 2,674 | 2,739 | 2,674 | 2,721 | +40 | +1.5% | 10,000 |
| 2025/05/16 | 2,718 | 2,718 | 2,669 | 2,681 | -14 | -0.5% | 6,000 |
| 2025/05/15 | 2,706 | 2,720 | 2,680 | 2,695 | -10 | -0.4% | 8,900 |
| 2025/05/14 | 2,718 | 2,731 | 2,685 | 2,705 | -12 | -0.4% | 7,700 |
| 2025/05/13 | 2,770 | 2,793 | 2,716 | 2,717 | -3 | -0.1% | 7,000 |
| 2025/05/12 | 2,691 | 2,755 | 2,691 | 2,720 | +35 | +1.3% | 14,200 |
| 2025/05/09 | 2,679 | 2,750 | 2,679 | 2,685 | -12 | -0.4% | 19,700 |
| 2025/05/08 | 2,713 | 2,713 | 2,673 | 2,697 | +4 | +0.1% | 7,900 |
| 2025/05/07 | 2,681 | 2,740 | 2,680 | 2,693 | +13 | +0.5% | 14,500 |
| 2025/05/02 | 2,739 | 2,739 | 2,680 | 2,680 | -40 | -1.5% | 10,500 |
| 2025/05/01 | 2,719 | 2,776 | 2,668 | 2,720 | +50 | +1.9% | 11,700 |
| 2025/04/30 | 2,670 | 2,696 | 2,651 | 2,670 | +13 | +0.5% | 12,500 |
| 2025/04/28 | 2,720 | 2,820 | 2,657 | 2,657 | -63 | -2.3% | 42,900 |
| 2025/04/25 | 2,643 | 2,790 | 2,625 | 2,720 | +116 | +4.5% | 22,800 |
| 2025/04/24 | 2,731 | 3,070 | 2,589 | 2,604 | -119 | -4.4% | 170,900 |
| 2025/04/23 | 2,699 | 2,752 | 2,698 | 2,723 | +46 | +1.7% | 18,500 |
| 2025/04/22 | 2,695 | 2,730 | 2,671 | 2,677 | -24 | -0.9% | 9,000 |
| 2025/04/21 | 2,700 | 2,755 | 2,697 | 2,701 | -10 | -0.4% | 9,700 |
| 2025/04/18 | 2,647 | 2,728 | 2,647 | 2,711 | +64 | +2.4% | 9,400 |
| 2025/04/17 | 2,628 | 2,667 | 2,628 | 2,647 | +1 | ±0% | 1,700 |
| 2025/04/16 | 2,673 | 2,673 | 2,630 | 2,646 | +23 | +0.9% | 7,100 |
| 2025/04/15 | 2,647 | 2,687 | 2,621 | 2,623 | -23 | -0.9% | 8,700 |
| 2025/04/14 | 2,698 | 2,730 | 2,629 | 2,646 | -30 | -1.1% | 13,000 |
| 2025/04/11 | 2,501 | 2,677 | 2,500 | 2,676 | +75 | +2.9% | 16,800 |
| 2025/04/10 | 2,538 | 2,659 | 2,537 | 2,601 | +213 | +8.9% | 26,400 |
| 2025/04/09 | 2,467 | 2,467 | 2,334 | 2,388 | -79 | -3.2% | 25,400 |
| 2025/04/08 | 2,550 | 2,555 | 2,394 | 2,467 | +267 | +12.1% | 51,700 |
| 2025/04/07 | 2,280 | 2,316 | 2,170 | 2,200 | -350 | -13.7% | 75,800 |
| 2025/04/04 | 2,642 | 2,782 | 2,478 | 2,550 | -119 | -4.5% | 56,500 |
| 2025/04/03 | 2,539 | 2,760 | 2,525 | 2,669 | +47 | +1.8% | 53,600 |
| 2025/04/02 | 2,875 | 2,875 | 2,606 | 2,622 | -303 | -10.4% | 102,900 |
| 2025/04/01 | 2,925 | 2,969 | 2,925 | 2,925 | -700 | -19.3% | 148,700 |
| 2025/03/31 | 3,730 | 3,765 | 3,585 | 3,625 | -170 | -4.5% | 71,600 |
| 2025/03/28 | 3,755 | 3,855 | 3,730 | 3,795 | +60 | +1.6% | 29,500 |
| 2025/03/27 | 3,730 | 3,775 | 3,715 | 3,735 | -35 | -0.9% | 22,800 |
| 2025/03/26 | 3,795 | 3,855 | 3,710 | 3,770 | +45 | +1.2% | 18,100 |
| 2025/03/25 | 3,770 | 3,825 | 3,720 | 3,725 | -35 | -0.9% | 29,100 |
| 2025/03/24 | 3,730 | 3,770 | 3,700 | 3,760 | +40 | +1.1% | 16,900 |
| 2025/03/21 | 3,790 | 3,800 | 3,700 | 3,720 | -15 | -0.4% | 9,900 |
| 2025/03/19 | 3,565 | 3,770 | 3,565 | 3,735 | +115 | +3.2% | 15,000 |
| 2025/03/18 | 3,665 | 3,720 | 3,585 | 3,620 | -40 | -1.1% | 11,200 |
| 2025/03/17 | 3,670 | 3,670 | 3,620 | 3,660 | +45 | +1.2% | 7,500 |
| 2025/03/14 | 3,575 | 3,635 | 3,565 | 3,615 | +10 | +0.3% | 6,100 |
| 2025/03/13 | 3,640 | 3,660 | 3,605 | 3,605 | ±0 | ±0% | 3,800 |
| 2025/03/12 | 3,580 | 3,645 | 3,580 | 3,605 | -15 | -0.4% | 5,000 |
| 2025/03/11 | 3,500 | 3,680 | 3,480 | 3,620 | +70 | +2% | 17,700 |
| 2025/03/10 | 3,570 | 3,575 | 3,540 | 3,550 | -10 | -0.3% | 9,400 |
51～
100
件表示中 / 276件
類似銘柄と比較する
現在ご覧いただいている「インテＧ」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Ｇ | 226,500円 | +10.4% | +2.3% | 2.87% | 14.05倍 | 2.55倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| 東京通信 | 48,500円 | +5.8% | - | 0.00% | 489.90倍 | 9.15倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| 昴 | 701,000円 | +2.0% | +38.3% | 1.71% | 52.48倍 | 1.16倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ＧＥＩ | 42,300円 | +4.4% | - | 0.00% | 528.75倍 | 2.60倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ＷＴＯＫＹＯ | 171,600円 | -1.9% | -38.3% | 0.00% | 32.65倍 | 2.74倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム
