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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 2024/02/08 | 3,125 | 3,175 | 3,070 | 3,115 | -20 | -0.6% | 71,900 |
| 2024/02/07 | 3,200 | 3,205 | 3,120 | 3,135 | -90 | -2.8% | 86,300 |
| 2024/02/06 | 3,220 | 3,255 | 3,175 | 3,225 | +5 | +0.2% | 118,500 |
| 2024/02/05 | 3,175 | 3,220 | 3,060 | 3,220 | +50 | +1.6% | 149,700 |
| 2024/02/02 | 2,907 | 3,170 | 2,885 | 3,170 | +313 | +11% | 239,700 |
| 2024/02/01 | 2,886 | 2,914 | 2,821 | 2,857 | -42 | -1.4% | 68,900 |
| 2024/01/31 | 2,901 | 2,931 | 2,855 | 2,899 | -15 | -0.5% | 82,200 |
| 2024/01/30 | 2,959 | 2,973 | 2,912 | 2,914 | -35 | -1.2% | 84,500 |
| 2024/01/29 | 3,025 | 3,055 | 2,943 | 2,949 | +6 | +0.2% | 168,700 |
| 2024/01/26 | 2,943 | 2,974 | 2,861 | 2,943 | -46 | -1.5% | 169,000 |
| 2024/01/25 | 2,828 | 3,060 | 2,822 | 2,989 | +211 | +7.6% | 345,300 |
| 2024/01/24 | 2,760 | 2,824 | 2,733 | 2,778 | +29 | +1.1% | 56,600 |
| 2024/01/23 | 2,777 | 2,859 | 2,736 | 2,749 | -28 | -1% | 109,700 |
| 2024/01/22 | 2,805 | 2,810 | 2,725 | 2,777 | -59 | -2.1% | 108,400 |
| 2024/01/19 | 2,811 | 2,878 | 2,788 | 2,836 | +22 | +0.8% | 114,600 |
| 2024/01/18 | 2,856 | 2,903 | 2,760 | 2,814 | -60 | -2.1% | 211,900 |
| 2024/01/17 | 2,895 | 2,990 | 2,824 | 2,874 | +77 | +2.8% | 315,300 |
| 2024/01/16 | 2,741 | 2,798 | 2,718 | 2,797 | +54 | +2% | 100,500 |
| 2024/01/15 | 2,596 | 2,760 | 2,585 | 2,743 | +169 | +6.6% | 135,100 |
| 2024/01/12 | 2,562 | 2,630 | 2,530 | 2,574 | +9 | +0.4% | 73,300 |
| 2024/01/11 | 2,551 | 2,685 | 2,551 | 2,565 | +7 | +0.3% | 164,100 |
| 2024/01/10 | 2,598 | 2,628 | 2,555 | 2,558 | -18 | -0.7% | 86,800 |
| 2024/01/09 | 2,634 | 2,666 | 2,536 | 2,576 | -33 | -1.3% | 123,900 |
351～
400
件表示中 / 472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 | 381,000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 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84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 | 258,700円 | -0.6% | +11.3% | 5.14% | 13.29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 | 196,500円 | +18.4% | +36.1% | 4.43% | 11.33倍 | 1.68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 | 96,100円 | +5.1% | +71.9% | 5.43% | 11.34倍 | 2.17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
