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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,642 | 2,782 | 2,478 | 2,550 | -119 | -4.5% | 56,500 |
| 2025/04/03 | 2,539 | 2,760 | 2,525 | 2,669 | +47 | +1.8% | 53,600 |
| 2025/04/02 | 2,875 | 2,875 | 2,606 | 2,622 | -303 | -10.4% | 102,900 |
| 2025/04/01 | 2,925 | 2,969 | 2,925 | 2,925 | -700 | -19.3% | 148,700 |
| 2025/03/31 | 3,730 | 3,765 | 3,585 | 3,625 | -170 | -4.5% | 71,600 |
| 2025/03/28 | 3,755 | 3,855 | 3,730 | 3,795 | +60 | +1.6% | 29,500 |
| 2025/03/27 | 3,730 | 3,775 | 3,715 | 3,735 | -35 | -0.9% | 22,800 |
| 2025/03/26 | 3,795 | 3,855 | 3,710 | 3,770 | +45 | +1.2% | 18,100 |
| 2025/03/25 | 3,770 | 3,825 | 3,720 | 3,725 | -35 | -0.9% | 29,100 |
| 2025/03/24 | 3,730 | 3,770 | 3,700 | 3,760 | +40 | +1.1% | 16,900 |
| 2025/03/21 | 3,790 | 3,800 | 3,700 | 3,720 | -15 | -0.4% | 9,900 |
| 2025/03/19 | 3,565 | 3,770 | 3,565 | 3,735 | +115 | +3.2% | 15,000 |
| 2025/03/18 | 3,665 | 3,720 | 3,585 | 3,620 | -40 | -1.1% | 11,200 |
| 2025/03/17 | 3,670 | 3,670 | 3,620 | 3,660 | +45 | +1.2% | 7,500 |
| 2025/03/14 | 3,575 | 3,635 | 3,565 | 3,615 | +10 | +0.3% | 6,100 |
| 2025/03/13 | 3,640 | 3,660 | 3,605 | 3,605 | ±0 | ±0% | 3,800 |
| 2025/03/12 | 3,580 | 3,645 | 3,580 | 3,605 | -15 | -0.4% | 5,000 |
| 2025/03/11 | 3,500 | 3,680 | 3,480 | 3,620 | +70 | +2% | 17,700 |
| 2025/03/10 | 3,570 | 3,575 | 3,540 | 3,550 | -10 | -0.3% | 9,400 |
| 2025/03/07 | 3,565 | 3,640 | 3,550 | 3,560 | -25 | -0.7% | 9,400 |
| 2025/03/06 | 3,630 | 3,630 | 3,545 | 3,585 | +5 | +0.1% | 8,100 |
| 2025/03/05 | 3,585 | 3,635 | 3,565 | 3,580 | -60 | -1.6% | 11,700 |
| 2025/03/04 | 3,610 | 3,655 | 3,570 | 3,640 | -35 | -1% | 17,700 |
| 2025/03/03 | 3,755 | 3,815 | 3,640 | 3,675 | -55 | -1.5% | 11,900 |
| 2025/02/28 | 3,730 | 3,760 | 3,640 | 3,730 | -70 | -1.8% | 16,700 |
| 2025/02/27 | 3,805 | 3,860 | 3,765 | 3,800 | -5 | -0.1% | 5,300 |
| 2025/02/26 | 3,840 | 3,880 | 3,795 | 3,805 | -75 | -1.9% | 9,100 |
| 2025/02/25 | 3,825 | 3,935 | 3,795 | 3,880 | -5 | -0.1% | 17,700 |
| 2025/02/21 | 3,780 | 3,895 | 3,765 | 3,885 | +65 | +1.7% | 22,100 |
| 2025/02/20 | 3,715 | 3,880 | 3,715 | 3,820 | +50 | +1.3% | 13,900 |
| 2025/02/19 | 3,820 | 3,830 | 3,745 | 3,770 | -55 | -1.4% | 8,200 |
| 2025/02/18 | 3,790 | 3,885 | 3,715 | 3,825 | +10 | +0.3% | 20,800 |
| 2025/02/17 | 3,870 | 3,950 | 3,815 | 3,815 | -40 | -1% | 21,300 |
| 2025/02/14 | 3,965 | 3,965 | 3,850 | 3,855 | -110 | -2.8% | 10,900 |
| 2025/02/13 | 4,020 | 4,030 | 3,965 | 3,965 | ±0 | ±0% | 10,000 |
| 2025/02/12 | 4,040 | 4,055 | 3,915 | 3,965 | -5 | -0.1% | 12,800 |
| 2025/02/10 | 3,805 | 4,015 | 3,805 | 3,970 | +170 | +4.5% | 34,500 |
| 2025/02/07 | 3,800 | 3,825 | 3,755 | 3,800 | +20 | +0.5% | 13,900 |
| 2025/02/06 | 3,795 | 3,890 | 3,780 | 3,780 | -35 | -0.9% | 14,800 |
| 2025/02/05 | 3,895 | 3,895 | 3,790 | 3,815 | +40 | +1.1% | 29,700 |
| 2025/02/04 | 3,830 | 3,830 | 3,750 | 3,775 | +15 | +0.4% | 17,300 |
| 2025/02/03 | 3,865 | 3,865 | 3,760 | 3,760 | -175 | -4.4% | 18,600 |
| 2025/01/31 | 3,770 | 3,940 | 3,760 | 3,935 | +65 | +1.7% | 34,100 |
| 2025/01/30 | 3,900 | 3,900 | 3,775 | 3,870 | +5 | +0.1% | 11,700 |
| 2025/01/29 | 3,890 | 3,995 | 3,835 | 3,865 | +45 | +1.2% | 26,000 |
| 2025/01/28 | 3,760 | 3,850 | 3,755 | 3,820 | -10 | -0.3% | 13,600 |
| 2025/01/27 | 3,770 | 3,830 | 3,610 | 3,830 | +130 | +3.5% | 40,100 |
| 2025/01/24 | 3,705 | 3,785 | 3,630 | 3,700 | +65 | +1.8% | 35,000 |
| 2025/01/23 | 3,605 | 3,740 | 3,595 | 3,635 | +95 | +2.7% | 25,000 |
| 2025/01/22 | 3,535 | 3,600 | 3,510 | 3,540 | +10 | +0.3% | 14,800 |
1～
50
件表示中 / 195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 | 255,000円 | +31.9% | +19.2% | 0.00% | 6.22倍 | 2.83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 |
| アソインター | 56,800円 | +8.0% | +11.4% | 3.52% | 13.21倍 | 2.06倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
| ウイルテック | 83,900円 | +24.1% | +152.5% | 4.77% | 8.88倍 | 0.69倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| メタリアル | 49,400円 | -2.2% | -85.7% | 0.00% | 11.47倍 | 2.90倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| グッドパチ | 57,800円 | +25.5% | +817.4% | 0.00% | 18.44倍 | 1.31倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
市場注目の銘柄
チャート関連のコラム
