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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,465 | 3,735 | 3,445 | 3,695 | +265 | +7.7% | 51,600 |
| 2024/12/17 | 3,465 | 3,465 | 3,410 | 3,430 | -35 | -1% | 3,600 |
| 2024/12/16 | 3,500 | 3,500 | 3,410 | 3,465 | -15 | -0.4% | 7,100 |
| 2024/12/13 | 3,505 | 3,510 | 3,360 | 3,480 | -10 | -0.3% | 10,000 |
| 2024/12/12 | 3,275 | 3,630 | 3,275 | 3,490 | +280 | +8.7% | 67,700 |
| 2024/12/11 | 3,280 | 3,280 | 3,195 | 3,210 | -70 | -2.1% | 19,300 |
| 2024/12/10 | 3,355 | 3,355 | 3,275 | 3,280 | -95 | -2.8% | 41,800 |
| 2024/12/09 | 3,295 | 3,400 | 3,270 | 3,375 | +75 | +2.3% | 15,600 |
| 2024/12/06 | 3,400 | 3,400 | 3,250 | 3,300 | -140 | -4.1% | 14,700 |
| 2024/12/05 | 3,380 | 3,450 | 3,355 | 3,440 | +60 | +1.8% | 5,300 |
| 2024/12/04 | 3,405 | 3,490 | 3,335 | 3,380 | ±0 | ±0% | 18,800 |
| 2024/12/03 | 3,365 | 3,425 | 3,355 | 3,380 | +15 | +0.4% | 7,300 |
| 2024/12/02 | 3,450 | 3,475 | 3,365 | 3,365 | -55 | -1.6% | 5,400 |
| 2024/11/29 | 3,405 | 3,425 | 3,350 | 3,420 | +35 | +1% | 2,500 |
| 2024/11/28 | 3,305 | 3,450 | 3,305 | 3,385 | +50 | +1.5% | 5,000 |
| 2024/11/27 | 3,480 | 3,480 | 3,255 | 3,335 | -105 | -3.1% | 12,600 |
| 2024/11/26 | 3,430 | 3,470 | 3,375 | 3,440 | -20 | -0.6% | 3,500 |
| 2024/11/25 | 3,420 | 3,470 | 3,395 | 3,460 | -45 | -1.3% | 8,000 |
| 2024/11/22 | 3,505 | 3,510 | 3,415 | 3,505 | +15 | +0.4% | 6,100 |
| 2024/11/21 | 3,385 | 3,495 | 3,375 | 3,490 | +105 | +3.1% | 5,300 |
| 2024/11/20 | 3,420 | 3,470 | 3,350 | 3,385 | -25 | -0.7% | 10,200 |
| 2024/11/19 | 3,300 | 3,430 | 3,265 | 3,410 | +120 | +3.6% | 11,900 |
| 2024/11/18 | 3,265 | 3,350 | 3,240 | 3,290 | +20 | +0.6% | 11,800 |
| 2024/11/15 | 3,275 | 3,290 | 3,205 | 3,270 | -10 | -0.3% | 16,700 |
| 2024/11/14 | 3,425 | 3,470 | 3,115 | 3,280 | -200 | -5.7% | 60,000 |
| 2024/11/13 | 3,500 | 3,500 | 3,410 | 3,480 | +40 | +1.2% | 12,900 |
| 2024/11/12 | 3,540 | 3,580 | 3,425 | 3,440 | -105 | -3% | 13,300 |
| 2024/11/11 | 3,590 | 3,590 | 3,490 | 3,545 | -45 | -1.3% | 9,500 |
| 2024/11/08 | 3,620 | 3,650 | 3,550 | 3,590 | -30 | -0.8% | 11,500 |
| 2024/11/07 | 3,480 | 3,695 | 3,480 | 3,620 | +140 | +4% | 24,500 |
| 2024/11/06 | 3,550 | 3,615 | 3,480 | 3,480 | -20 | -0.6% | 12,800 |
| 2024/11/05 | 3,415 | 3,500 | 3,405 | 3,500 | +70 | +2% | 2,900 |
| 2024/11/01 | 3,545 | 3,560 | 3,430 | 3,430 | -185 | -5.1% | 11,600 |
| 2024/10/31 | 3,470 | 3,635 | 3,470 | 3,615 | +135 | +3.9% | 22,600 |
| 2024/10/30 | 3,585 | 3,585 | 3,480 | 3,480 | -105 | -2.9% | 4,900 |
| 2024/10/29 | 3,585 | 3,665 | 3,530 | 3,585 | ±0 | ±0% | 12,600 |
| 2024/10/28 | 3,225 | 3,600 | 3,225 | 3,585 | +320 | +9.8% | 34,700 |
| 2024/10/25 | 3,310 | 3,340 | 3,230 | 3,265 | -60 | -1.8% | 33,400 |
| 2024/10/24 | 3,375 | 3,425 | 3,325 | 3,325 | -60 | -1.8% | 10,900 |
| 2024/10/23 | 3,420 | 3,460 | 3,335 | 3,385 | -35 | -1% | 21,300 |
| 2024/10/22 | 3,535 | 3,560 | 3,420 | 3,420 | -165 | -4.6% | 21,200 |
| 2024/10/21 | 3,455 | 3,790 | 3,405 | 3,585 | +200 | +5.9% | 61,200 |
| 2024/10/18 | 3,485 | 3,485 | 3,385 | 3,385 | -100 | -2.9% | 12,800 |
| 2024/10/17 | 3,430 | 3,525 | 3,400 | 3,485 | +35 | +1% | 12,900 |
| 2024/10/16 | 3,520 | 3,650 | 3,415 | 3,450 | -90 | -2.5% | 46,900 |
| 2024/10/15 | 3,420 | 3,540 | 3,415 | 3,540 | +150 | +4.4% | 13,900 |
| 2024/10/11 | 3,500 | 3,520 | 3,375 | 3,390 | -40 | -1.2% | 16,100 |
| 2024/10/10 | 3,580 | 3,600 | 3,370 | 3,430 | -150 | -4.2% | 27,300 |
| 2024/10/09 | 3,400 | 3,590 | 3,395 | 3,580 | +230 | +6.9% | 28,000 |
| 2024/10/08 | 3,520 | 3,520 | 3,335 | 3,350 | -205 | -5.8% | 35,300 |
151～
200
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
