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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,565 | 3,640 | 3,550 | 3,560 | -25 | -0.7% | 9,400 |
| 2025/03/06 | 3,630 | 3,630 | 3,545 | 3,585 | +5 | +0.1% | 8,100 |
| 2025/03/05 | 3,585 | 3,635 | 3,565 | 3,580 | -60 | -1.6% | 11,700 |
| 2025/03/04 | 3,610 | 3,655 | 3,570 | 3,640 | -35 | -1% | 17,700 |
| 2025/03/03 | 3,755 | 3,815 | 3,640 | 3,675 | -55 | -1.5% | 11,900 |
| 2025/02/28 | 3,730 | 3,760 | 3,640 | 3,730 | -70 | -1.8% | 16,700 |
| 2025/02/27 | 3,805 | 3,860 | 3,765 | 3,800 | -5 | -0.1% | 5,300 |
| 2025/02/26 | 3,840 | 3,880 | 3,795 | 3,805 | -75 | -1.9% | 9,100 |
| 2025/02/25 | 3,825 | 3,935 | 3,795 | 3,880 | -5 | -0.1% | 17,700 |
| 2025/02/21 | 3,780 | 3,895 | 3,765 | 3,885 | +65 | +1.7% | 22,100 |
| 2025/02/20 | 3,715 | 3,880 | 3,715 | 3,820 | +50 | +1.3% | 13,900 |
| 2025/02/19 | 3,820 | 3,830 | 3,745 | 3,770 | -55 | -1.4% | 8,200 |
| 2025/02/18 | 3,790 | 3,885 | 3,715 | 3,825 | +10 | +0.3% | 20,800 |
| 2025/02/17 | 3,870 | 3,950 | 3,815 | 3,815 | -40 | -1% | 21,300 |
| 2025/02/14 | 3,965 | 3,965 | 3,850 | 3,855 | -110 | -2.8% | 10,900 |
| 2025/02/13 | 4,020 | 4,030 | 3,965 | 3,965 | ±0 | ±0% | 10,000 |
| 2025/02/12 | 4,040 | 4,055 | 3,915 | 3,965 | -5 | -0.1% | 12,800 |
| 2025/02/10 | 3,805 | 4,015 | 3,805 | 3,970 | +170 | +4.5% | 34,500 |
| 2025/02/07 | 3,800 | 3,825 | 3,755 | 3,800 | +20 | +0.5% | 13,900 |
| 2025/02/06 | 3,795 | 3,890 | 3,780 | 3,780 | -35 | -0.9% | 14,800 |
| 2025/02/05 | 3,895 | 3,895 | 3,790 | 3,815 | +40 | +1.1% | 29,700 |
| 2025/02/04 | 3,830 | 3,830 | 3,750 | 3,775 | +15 | +0.4% | 17,300 |
| 2025/02/03 | 3,865 | 3,865 | 3,760 | 3,760 | -175 | -4.4% | 18,600 |
| 2025/01/31 | 3,770 | 3,940 | 3,760 | 3,935 | +65 | +1.7% | 34,100 |
| 2025/01/30 | 3,900 | 3,900 | 3,775 | 3,870 | +5 | +0.1% | 11,700 |
| 2025/01/29 | 3,890 | 3,995 | 3,835 | 3,865 | +45 | +1.2% | 26,000 |
| 2025/01/28 | 3,760 | 3,850 | 3,755 | 3,820 | -10 | -0.3% | 13,600 |
| 2025/01/27 | 3,770 | 3,830 | 3,610 | 3,830 | +130 | +3.5% | 40,100 |
| 2025/01/24 | 3,705 | 3,785 | 3,630 | 3,700 | +65 | +1.8% | 35,000 |
| 2025/01/23 | 3,605 | 3,740 | 3,595 | 3,635 | +95 | +2.7% | 25,000 |
| 2025/01/22 | 3,535 | 3,600 | 3,510 | 3,540 | +10 | +0.3% | 14,800 |
| 2025/01/21 | 3,675 | 3,675 | 3,485 | 3,530 | -120 | -3.3% | 34,000 |
| 2025/01/20 | 3,595 | 3,665 | 3,545 | 3,650 | +50 | +1.4% | 21,500 |
| 2025/01/17 | 3,540 | 3,630 | 3,485 | 3,600 | +5 | +0.1% | 29,700 |
| 2025/01/16 | 3,680 | 3,755 | 3,540 | 3,595 | -60 | -1.6% | 29,200 |
| 2025/01/15 | 3,680 | 3,770 | 3,635 | 3,655 | -35 | -0.9% | 16,400 |
| 2025/01/14 | 3,850 | 3,905 | 3,685 | 3,690 | -130 | -3.4% | 40,900 |
| 2025/01/10 | 3,870 | 3,900 | 3,780 | 3,820 | -100 | -2.6% | 22,200 |
| 2025/01/09 | 3,965 | 4,030 | 3,860 | 3,920 | -110 | -2.7% | 63,200 |
| 2025/01/08 | 4,050 | 4,165 | 4,030 | 4,030 | -75 | -1.8% | 28,300 |
| 2025/01/07 | 4,185 | 4,220 | 4,065 | 4,105 | -35 | -0.8% | 34,900 |
| 2025/01/06 | 4,310 | 4,355 | 4,140 | 4,140 | -110 | -2.6% | 35,600 |
| 2024/12/30 | 4,015 | 4,505 | 3,990 | 4,250 | +435 | +11.4% | 193,800 |
| 2024/12/27 | 3,665 | 3,825 | 3,650 | 3,815 | +85 | +2.3% | 27,500 |
| 2024/12/26 | 3,900 | 3,900 | 3,555 | 3,730 | -225 | -5.7% | 64,200 |
| 2024/12/25 | 3,995 | 4,020 | 3,935 | 3,955 | -15 | -0.4% | 34,000 |
| 2024/12/24 | 3,865 | 4,005 | 3,850 | 3,970 | +120 | +3.1% | 45,700 |
| 2024/12/23 | 3,815 | 3,920 | 3,785 | 3,850 | +35 | +0.9% | 24,500 |
| 2024/12/20 | 3,930 | 3,945 | 3,710 | 3,815 | -150 | -3.8% | 25,500 |
| 2024/12/19 | 3,625 | 4,055 | 3,625 | 3,965 | +270 | +7.3% | 58,300 |
101～
150
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
