インテグラルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,845 | 3,845 | 3,735 | 3,800 | -65 | -1.7% | 68,600 |
| 2025/09/16 | 3,845 | 3,915 | 3,790 | 3,865 | +160 | +4.3% | 133,200 |
| 2025/09/12 | 3,810 | 3,810 | 3,665 | 3,705 | -60 | -1.6% | 77,900 |
| 2025/09/11 | 3,895 | 3,970 | 3,730 | 3,765 | +55 | +1.5% | 104,900 |
| 2025/09/10 | 3,800 | 3,850 | 3,675 | 3,710 | +45 | +1.2% | 116,100 |
| 2025/09/09 | 3,680 | 3,780 | 3,630 | 3,665 | +5 | +0.1% | 76,800 |
| 2025/09/08 | 3,585 | 3,660 | 3,585 | 3,660 | +80 | +2.2% | 52,300 |
| 2025/09/05 | 3,620 | 3,640 | 3,580 | 3,580 | +15 | +0.4% | 51,100 |
| 2025/09/04 | 3,670 | 3,670 | 3,485 | 3,565 | -105 | -2.9% | 200,400 |
| 2025/09/03 | 3,700 | 3,720 | 3,610 | 3,670 | -40 | -1.1% | 94,900 |
| 2025/09/02 | 3,750 | 3,750 | 3,665 | 3,710 | -30 | -0.8% | 72,600 |
| 2025/09/01 | 3,775 | 3,800 | 3,685 | 3,740 | -75 | -2% | 65,600 |
| 2025/08/29 | 3,725 | 3,860 | 3,725 | 3,815 | +100 | +2.7% | 93,900 |
| 2025/08/28 | 3,830 | 3,870 | 3,685 | 3,715 | -135 | -3.5% | 161,200 |
| 2025/08/27 | 3,870 | 3,925 | 3,805 | 3,850 | -155 | -3.9% | 273,300 |
| 2025/08/26 | 3,770 | 4,395 | 3,710 | 4,005 | +195 | +5.1% | 1,216,600 |
| 2025/08/25 | 3,725 | 3,850 | 3,725 | 3,810 | +155 | +4.2% | 108,700 |
| 2025/08/22 | 3,655 | 3,740 | 3,625 | 3,655 | +5 | +0.1% | 72,000 |
| 2025/08/21 | 3,630 | 3,710 | 3,600 | 3,650 | +25 | +0.7% | 63,900 |
| 2025/08/20 | 3,765 | 3,800 | 3,615 | 3,625 | -160 | -4.2% | 156,000 |
| 2025/08/19 | 3,810 | 3,880 | 3,740 | 3,785 | +10 | +0.3% | 141,300 |
| 2025/08/18 | 3,795 | 3,865 | 3,765 | 3,775 | -90 | -2.3% | 105,000 |
| 2025/08/15 | 3,935 | 3,950 | 3,765 | 3,865 | ±0 | ±0% | 186,800 |
| 2025/08/14 | 3,990 | 4,050 | 3,865 | 3,865 | -170 | -4.2% | 147,000 |
| 2025/08/13 | 3,820 | 4,120 | 3,710 | 4,035 | +230 | +6% | 370,800 |
| 2025/08/12 | 3,905 | 3,940 | 3,800 | 3,805 | -55 | -1.4% | 147,200 |
| 2025/08/08 | 3,820 | 3,880 | 3,760 | 3,860 | +30 | +0.8% | 114,700 |
| 2025/08/07 | 3,720 | 3,835 | 3,665 | 3,830 | +135 | +3.7% | 60,700 |
| 2025/08/06 | 3,615 | 3,715 | 3,590 | 3,695 | +135 | +3.8% | 65,700 |
| 2025/08/05 | 3,490 | 3,575 | 3,450 | 3,560 | +115 | +3.3% | 53,100 |
| 2025/08/04 | 3,400 | 3,475 | 3,370 | 3,445 | -25 | -0.7% | 34,800 |
| 2025/08/01 | 3,435 | 3,485 | 3,400 | 3,470 | -25 | -0.7% | 59,500 |
| 2025/07/31 | 3,540 | 3,565 | 3,465 | 3,495 | -60 | -1.7% | 69,900 |
| 2025/07/30 | 3,505 | 3,600 | 3,470 | 3,555 | +30 | +0.9% | 62,300 |
| 2025/07/29 | 3,505 | 3,555 | 3,485 | 3,525 | -50 | -1.4% | 83,600 |
| 2025/07/28 | 3,485 | 3,595 | 3,485 | 3,575 | +95 | +2.7% | 71,500 |
| 2025/07/25 | 3,480 | 3,515 | 3,415 | 3,480 | +35 | +1% | 79,300 |
| 2025/07/24 | 3,475 | 3,480 | 3,415 | 3,445 | +10 | +0.3% | 43,100 |
| 2025/07/23 | 3,425 | 3,495 | 3,400 | 3,435 | +30 | +0.9% | 88,400 |
| 2025/07/22 | 3,380 | 3,465 | 3,310 | 3,405 | +95 | +2.9% | 75,500 |
| 2025/07/18 | 3,365 | 3,365 | 3,295 | 3,310 | -55 | -1.6% | 28,900 |
| 2025/07/17 | 3,345 | 3,400 | 3,285 | 3,365 | +155 | +4.8% | 99,400 |
| 2025/07/16 | 3,335 | 3,365 | 3,200 | 3,210 | -90 | -2.7% | 67,900 |
| 2025/07/15 | 3,270 | 3,320 | 3,255 | 3,300 | -30 | -0.9% | 52,100 |
| 2025/07/14 | 3,255 | 3,350 | 3,225 | 3,330 | +105 | +3.3% | 72,100 |
| 2025/07/11 | 3,260 | 3,300 | 3,210 | 3,225 | -35 | -1.1% | 52,400 |
| 2025/07/10 | 3,200 | 3,310 | 3,200 | 3,260 | +80 | +2.5% | 78,400 |
| 2025/07/09 | 3,180 | 3,215 | 3,125 | 3,180 | +5 | +0.2% | 50,100 |
| 2025/07/08 | 3,125 | 3,205 | 3,090 | 3,175 | +15 | +0.5% | 33,600 |
| 2025/07/07 | 3,105 | 3,180 | 3,095 | 3,160 | +85 | +2.8% | 47,800 |
1～
50
件表示中 / 488件
類似銘柄と比較する
現在ご覧いただいている「インテグラル」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 |
|---|---|---|---|---|---|---|---|---|
| インテグラル | 380,000円 | +50.5% | +46.2% | 0.89% | 4.77倍 | 2.20倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| 東海東京 | 59,200円 | +11.1% | +27.0% | 6.76% | 14.86倍 | 0.82倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
| ジャフコ Ｇ | 260,800円 | -0.6% | +11.3% | 5.10% | 13.32倍 | 0.98倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| ＪＩＡ | 199,800円 | +18.4% | +36.1% | 4.35% | 11.52倍 | 1.71倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 97,700円 | +5.1% | +71.9% | 5.35% | 11.53倍 | 2.21倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
市場注目の銘柄
チャート関連のコラム
