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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,575 | 3,625 | 3,540 | 3,555 | +40 | +1.1% | 31,100 |
| 2024/10/04 | 3,625 | 3,670 | 3,415 | 3,515 | -110 | -3% | 53,200 |
| 2024/10/03 | 3,805 | 3,805 | 3,550 | 3,625 | -40 | -1.1% | 39,100 |
| 2024/10/02 | 3,585 | 3,845 | 3,500 | 3,665 | +80 | +2.2% | 87,600 |
| 2024/10/01 | 3,295 | 3,635 | 3,255 | 3,585 | -270 | -7% | 215,300 |
| 2024/09/30 | 4,050 | 4,090 | 3,855 | 3,855 | -300 | -7.2% | 105,900 |
| 2024/09/27 | 4,085 | 4,200 | 4,065 | 4,155 | +50 | +1.2% | 26,900 |
| 2024/09/26 | 4,280 | 4,280 | 4,090 | 4,105 | -150 | -3.5% | 27,200 |
| 2024/09/25 | 4,165 | 4,265 | 4,035 | 4,255 | +65 | +1.6% | 19,800 |
| 2024/09/24 | 4,380 | 4,405 | 4,170 | 4,190 | -150 | -3.5% | 21,300 |
| 2024/09/20 | 4,340 | 4,345 | 4,265 | 4,340 | +70 | +1.6% | 13,600 |
| 2024/09/19 | 4,190 | 4,325 | 4,170 | 4,270 | +150 | +3.6% | 22,400 |
| 2024/09/18 | 4,280 | 4,350 | 4,110 | 4,120 | -140 | -3.3% | 19,800 |
| 2024/09/17 | 4,480 | 4,530 | 4,205 | 4,260 | -165 | -3.7% | 31,300 |
| 2024/09/13 | 4,545 | 4,545 | 4,375 | 4,425 | -120 | -2.6% | 17,000 |
| 2024/09/12 | 4,480 | 4,650 | 4,465 | 4,545 | +195 | +4.5% | 23,800 |
| 2024/09/11 | 4,460 | 4,540 | 4,250 | 4,350 | -90 | -2% | 45,500 |
| 2024/09/10 | 4,750 | 4,750 | 4,440 | 4,440 | -185 | -4% | 34,100 |
| 2024/09/09 | 4,455 | 4,690 | 4,455 | 4,625 | -40 | -0.9% | 33,600 |
| 2024/09/06 | 4,950 | 4,950 | 4,560 | 4,665 | -175 | -3.6% | 72,300 |
| 2024/09/05 | 4,800 | 5,130 | 4,685 | 4,840 | -20 | -0.4% | 80,400 |
| 2024/09/04 | 4,900 | 5,000 | 4,740 | 4,860 | -240 | -4.7% | 86,300 |
| 2024/09/03 | 4,940 | 5,270 | 4,790 | 5,100 | +280 | +5.8% | 96,500 |
| 2024/09/02 | 4,685 | 5,000 | 4,685 | 4,820 | +340 | +7.6% | 109,900 |
| 2024/08/30 | 4,500 | 4,545 | 4,410 | 4,480 | +5 | +0.1% | 25,000 |
| 2024/08/29 | 4,405 | 4,500 | 4,315 | 4,475 | +55 | +1.2% | 20,800 |
| 2024/08/28 | 4,650 | 4,655 | 4,350 | 4,420 | -215 | -4.6% | 44,500 |
| 2024/08/27 | 4,510 | 4,700 | 4,320 | 4,635 | +170 | +3.8% | 55,200 |
| 2024/08/26 | 4,155 | 4,525 | 4,140 | 4,465 | +355 | +8.6% | 39,500 |
| 2024/08/23 | 4,065 | 4,165 | 4,040 | 4,110 | +30 | +0.7% | 11,800 |
| 2024/08/22 | 4,180 | 4,205 | 4,080 | 4,080 | -120 | -2.9% | 18,500 |
| 2024/08/21 | 4,160 | 4,285 | 4,120 | 4,200 | -30 | -0.7% | 20,600 |
| 2024/08/20 | 4,080 | 4,265 | 4,080 | 4,230 | +180 | +4.4% | 30,000 |
| 2024/08/19 | 4,060 | 4,275 | 3,995 | 4,050 | -90 | -2.2% | 44,000 |
| 2024/08/16 | 3,840 | 4,250 | 3,840 | 4,140 | +365 | +9.7% | 49,600 |
| 2024/08/15 | 3,865 | 3,940 | 3,750 | 3,775 | -115 | -3% | 24,400 |
| 2024/08/14 | 3,850 | 3,950 | 3,750 | 3,890 | +55 | +1.4% | 39,500 |
| 2024/08/13 | 3,740 | 3,880 | 3,740 | 3,835 | +185 | +5.1% | 31,200 |
| 2024/08/09 | 3,810 | 3,840 | 3,485 | 3,650 | -110 | -2.9% | 45,400 |
| 2024/08/08 | 3,495 | 3,805 | 3,485 | 3,760 | +220 | +6.2% | 50,400 |
| 2024/08/07 | 3,330 | 3,700 | 3,290 | 3,540 | +165 | +4.9% | 52,900 |
| 2024/08/06 | 3,300 | 3,445 | 3,175 | 3,375 | +345 | +11.4% | 72,700 |
| 2024/08/05 | 3,385 | 3,555 | 3,030 | 3,030 | -700 | -18.8% | 151,500 |
| 2024/08/02 | 3,880 | 3,990 | 3,730 | 3,730 | -425 | -10.2% | 123,900 |
| 2024/08/01 | 4,400 | 4,425 | 4,110 | 4,155 | -225 | -5.1% | 57,500 |
| 2024/07/31 | 4,530 | 4,530 | 4,320 | 4,380 | -220 | -4.8% | 69,500 |
| 2024/07/30 | 4,480 | 4,650 | 4,460 | 4,600 | +85 | +1.9% | 35,800 |
| 2024/07/29 | 4,550 | 4,715 | 4,515 | 4,515 | +65 | +1.5% | 75,800 |
| 2024/07/26 | 4,520 | 4,570 | 4,380 | 4,450 | -65 | -1.4% | 103,400 |
| 2024/07/25 | 4,595 | 4,660 | 4,450 | 4,515 | -220 | -4.6% | 121,200 |
201～
250
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
