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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,290 | 3,350 | 3,245 | 3,265 | +25 | +0.8% | 53,900 |
| 2024/04/22 | 3,200 | 3,245 | 3,100 | 3,240 | +30 | +0.9% | 101,700 |
| 2024/04/19 | 3,245 | 3,305 | 3,175 | 3,210 | -75 | -2.3% | 142,000 |
| 2024/04/18 | 3,150 | 3,335 | 3,135 | 3,285 | +100 | +3.1% | 119,100 |
| 2024/04/17 | 3,200 | 3,285 | 3,170 | 3,185 | -5 | -0.2% | 145,900 |
| 2024/04/16 | 3,265 | 3,310 | 3,120 | 3,190 | -145 | -4.3% | 215,400 |
| 2024/04/15 | 3,400 | 3,455 | 3,300 | 3,335 | -85 | -2.5% | 117,800 |
| 2024/04/12 | 3,460 | 3,485 | 3,355 | 3,420 | -40 | -1.2% | 96,700 |
| 2024/04/11 | 3,395 | 3,495 | 3,350 | 3,460 | +65 | +1.9% | 102,200 |
| 2024/04/10 | 3,370 | 3,430 | 3,325 | 3,395 | +5 | +0.1% | 79,700 |
| 2024/04/09 | 3,390 | 3,480 | 3,360 | 3,390 | +25 | +0.7% | 87,900 |
| 2024/04/08 | 3,410 | 3,500 | 3,360 | 3,365 | +45 | +1.4% | 162,200 |
| 2024/04/05 | 3,570 | 3,570 | 3,300 | 3,320 | -315 | -8.7% | 312,700 |
| 2024/04/04 | 3,735 | 3,790 | 3,610 | 3,635 | -70 | -1.9% | 148,400 |
| 2024/04/03 | 3,705 | 3,775 | 3,655 | 3,705 | -70 | -1.9% | 148,700 |
| 2024/04/02 | 3,775 | 3,845 | 3,730 | 3,775 | -15 | -0.4% | 141,200 |
| 2024/04/01 | 4,000 | 4,010 | 3,720 | 3,790 | -80 | -2.1% | 191,900 |
| 2024/03/29 | 3,780 | 3,900 | 3,755 | 3,870 | +120 | +3.2% | 120,700 |
| 2024/03/28 | 3,775 | 3,940 | 3,675 | 3,750 | -10 | -0.3% | 170,700 |
| 2024/03/27 | 3,735 | 3,820 | 3,730 | 3,760 | -5 | -0.1% | 139,100 |
| 2024/03/26 | 3,580 | 3,840 | 3,540 | 3,765 | +175 | +4.9% | 240,200 |
| 2024/03/25 | 3,695 | 3,720 | 3,555 | 3,590 | -130 | -3.5% | 192,800 |
| 2024/03/22 | 3,725 | 3,745 | 3,560 | 3,720 | -10 | -0.3% | 180,800 |
| 2024/03/21 | 3,765 | 3,795 | 3,690 | 3,730 | +40 | +1.1% | 118,900 |
| 2024/03/19 | 3,780 | 3,805 | 3,530 | 3,690 | -95 | -2.5% | 186,800 |
| 2024/03/18 | 3,730 | 3,870 | 3,705 | 3,785 | +125 | +3.4% | 258,100 |
| 2024/03/15 | 3,480 | 3,680 | 3,480 | 3,660 | +155 | +4.4% | 235,400 |
| 2024/03/14 | 3,375 | 3,505 | 3,360 | 3,505 | +105 | +3.1% | 117,300 |
| 2024/03/13 | 3,335 | 3,465 | 3,335 | 3,400 | +65 | +1.9% | 138,200 |
| 2024/03/12 | 3,215 | 3,370 | 3,180 | 3,335 | +30 | +0.9% | 101,500 |
| 2024/03/11 | 3,345 | 3,475 | 3,205 | 3,305 | -105 | -3.1% | 226,200 |
| 2024/03/08 | 3,340 | 3,550 | 3,320 | 3,410 | +25 | +0.7% | 208,100 |
| 2024/03/07 | 3,385 | 3,465 | 3,355 | 3,385 | +25 | +0.7% | 267,500 |
| 2024/03/06 | 3,345 | 3,395 | 3,275 | 3,360 | -45 | -1.3% | 259,900 |
| 2024/03/05 | 3,590 | 3,590 | 3,380 | 3,405 | -200 | -5.5% | 336,400 |
| 2024/03/04 | 3,845 | 3,895 | 3,605 | 3,605 | -175 | -4.6% | 364,800 |
| 2024/03/01 | 3,465 | 3,785 | 3,465 | 3,780 | +320 | +9.2% | 300,600 |
| 2024/02/29 | 3,565 | 3,565 | 3,455 | 3,460 | -120 | -3.4% | 69,700 |
| 2024/02/28 | 3,575 | 3,625 | 3,510 | 3,580 | +55 | +1.6% | 89,300 |
| 2024/02/27 | 3,540 | 3,605 | 3,460 | 3,525 | +55 | +1.6% | 134,200 |
| 2024/02/26 | 3,365 | 3,520 | 3,335 | 3,470 | +90 | +2.7% | 175,100 |
| 2024/02/22 | 3,450 | 3,480 | 3,350 | 3,380 | -55 | -1.6% | 175,300 |
| 2024/02/21 | 3,615 | 3,670 | 3,415 | 3,435 | -180 | -5% | 198,100 |
| 2024/02/20 | 3,695 | 3,735 | 3,550 | 3,615 | -55 | -1.5% | 218,900 |
| 2024/02/19 | 3,340 | 3,700 | 3,305 | 3,670 | +320 | +9.6% | 361,300 |
| 2024/02/16 | 3,555 | 3,580 | 3,340 | 3,350 | -200 | -5.6% | 375,700 |
| 2024/02/15 | 3,800 | 3,845 | 3,470 | 3,550 | -150 | -4.1% | 756,300 |
| 2024/02/14 | 3,700 | 3,700 | 3,700 | 3,700 | +700 | +23.3% | 53,700 |
| 2024/02/13 | 3,055 | 3,090 | 2,960 | 3,000 | -125 | -4% | 287,800 |
| 2024/02/09 | 3,180 | 3,250 | 3,085 | 3,125 | +10 | +0.3% | 161,100 |
251～
300
件表示中 / 395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 | 273,300円 | +50.5% | +46.2% | 1.24% | 3.42倍 | 1.60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 | 46,100円 | - | - | - | - | 0.64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 |
| ＪＩＡ | 163,100円 | +18.4% | +36.1% | 5.33% | 9.41倍 | 1.48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 | 74,800円 | +3.3% | +36.4% | 4.92% | 15.76倍 | 1.83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 |
| スパークス Ｇ | 144,300円 | +5.5% | -8.5% | 4.71% | 12.43倍 | 1.81倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
市場注目の銘柄
チャート関連のコラム
