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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 3,675 | 3,675 | 3,485 | 3,530 | -120 | -3.3% | 34,000 |
| 2025/01/20 | 3,595 | 3,665 | 3,545 | 3,650 | +50 | +1.4% | 21,500 |
| 2025/01/17 | 3,540 | 3,630 | 3,485 | 3,600 | +5 | +0.1% | 29,700 |
| 2025/01/16 | 3,680 | 3,755 | 3,540 | 3,595 | -60 | -1.6% | 29,200 |
| 2025/01/15 | 3,680 | 3,770 | 3,635 | 3,655 | -35 | -0.9% | 16,400 |
| 2025/01/14 | 3,850 | 3,905 | 3,685 | 3,690 | -130 | -3.4% | 40,900 |
| 2025/01/10 | 3,870 | 3,900 | 3,780 | 3,820 | -100 | -2.6% | 22,200 |
| 2025/01/09 | 3,965 | 4,030 | 3,860 | 3,920 | -110 | -2.7% | 63,200 |
| 2025/01/08 | 4,050 | 4,165 | 4,030 | 4,030 | -75 | -1.8% | 28,300 |
| 2025/01/07 | 4,185 | 4,220 | 4,065 | 4,105 | -35 | -0.8% | 34,900 |
| 2025/01/06 | 4,310 | 4,355 | 4,140 | 4,140 | -110 | -2.6% | 35,600 |
| 2024/12/30 | 4,015 | 4,505 | 3,990 | 4,250 | +435 | +11.4% | 193,800 |
| 2024/12/27 | 3,665 | 3,825 | 3,650 | 3,815 | +85 | +2.3% | 27,500 |
| 2024/12/26 | 3,900 | 3,900 | 3,555 | 3,730 | -225 | -5.7% | 64,200 |
| 2024/12/25 | 3,995 | 4,020 | 3,935 | 3,955 | -15 | -0.4% | 34,000 |
| 2024/12/24 | 3,865 | 4,005 | 3,850 | 3,970 | +120 | +3.1% | 45,700 |
| 2024/12/23 | 3,815 | 3,920 | 3,785 | 3,850 | +35 | +0.9% | 24,500 |
| 2024/12/20 | 3,930 | 3,945 | 3,710 | 3,815 | -150 | -3.8% | 25,500 |
| 2024/12/19 | 3,625 | 4,055 | 3,625 | 3,965 | +270 | +7.3% | 58,300 |
| 2024/12/18 | 3,465 | 3,735 | 3,445 | 3,695 | +265 | +7.7% | 51,600 |
| 2024/12/17 | 3,465 | 3,465 | 3,410 | 3,430 | -35 | -1% | 3,600 |
| 2024/12/16 | 3,500 | 3,500 | 3,410 | 3,465 | -15 | -0.4% | 7,100 |
| 2024/12/13 | 3,505 | 3,510 | 3,360 | 3,480 | -10 | -0.3% | 10,000 |
| 2024/12/12 | 3,275 | 3,630 | 3,275 | 3,490 | +280 | +8.7% | 67,700 |
| 2024/12/11 | 3,280 | 3,280 | 3,195 | 3,210 | -70 | -2.1% | 19,300 |
| 2024/12/10 | 3,355 | 3,355 | 3,275 | 3,280 | -95 | -2.8% | 41,800 |
| 2024/12/09 | 3,295 | 3,400 | 3,270 | 3,375 | +75 | +2.3% | 15,600 |
| 2024/12/06 | 3,400 | 3,400 | 3,250 | 3,300 | -140 | -4.1% | 14,700 |
| 2024/12/05 | 3,380 | 3,450 | 3,355 | 3,440 | +60 | +1.8% | 5,300 |
| 2024/12/04 | 3,405 | 3,490 | 3,335 | 3,380 | ±0 | ±0% | 18,800 |
| 2024/12/03 | 3,365 | 3,425 | 3,355 | 3,380 | +15 | +0.4% | 7,300 |
| 2024/12/02 | 3,450 | 3,475 | 3,365 | 3,365 | -55 | -1.6% | 5,400 |
| 2024/11/29 | 3,405 | 3,425 | 3,350 | 3,420 | +35 | +1% | 2,500 |
| 2024/11/28 | 3,305 | 3,450 | 3,305 | 3,385 | +50 | +1.5% | 5,000 |
| 2024/11/27 | 3,480 | 3,480 | 3,255 | 3,335 | -105 | -3.1% | 12,600 |
| 2024/11/26 | 3,430 | 3,470 | 3,375 | 3,440 | -20 | -0.6% | 3,500 |
| 2024/11/25 | 3,420 | 3,470 | 3,395 | 3,460 | -45 | -1.3% | 8,000 |
| 2024/11/22 | 3,505 | 3,510 | 3,415 | 3,505 | +15 | +0.4% | 6,100 |
| 2024/11/21 | 3,385 | 3,495 | 3,375 | 3,490 | +105 | +3.1% | 5,300 |
| 2024/11/20 | 3,420 | 3,470 | 3,350 | 3,385 | -25 | -0.7% | 10,200 |
| 2024/11/19 | 3,300 | 3,430 | 3,265 | 3,410 | +120 | +3.6% | 11,900 |
| 2024/11/18 | 3,265 | 3,350 | 3,240 | 3,290 | +20 | +0.6% | 11,800 |
| 2024/11/15 | 3,275 | 3,290 | 3,205 | 3,270 | -10 | -0.3% | 16,700 |
| 2024/11/14 | 3,425 | 3,470 | 3,115 | 3,280 | -200 | -5.7% | 60,000 |
| 2024/11/13 | 3,500 | 3,500 | 3,410 | 3,480 | +40 | +1.2% | 12,900 |
51～
100
件表示中 / 200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 | 267,600円 | +31.9% | +19.2% | 0.00% | 6.53倍 | 2.97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 |
| レ イ | 40,100円 | +4.3% | -40.1% | 3.74% | 10.40倍 | 0.85倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| エスクローＡＪ | 12,500円 | +14.6% | -0.4% | 4.80% | 15.36倍 | 1.53倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| イトクロ | 24,400円 | -6.3% | - | 0.00% | 34.86倍 | 0.56倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| ＳＭＮ | 37,400円 | +7.1% | +36.8% | 0.00% | 36.38倍 | 1.50倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
市場注目の銘柄
チャート関連のコラム
