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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,695 | 2,730 | 2,671 | 2,677 | -24 | -0.9% | 9,000 |
| 2025/04/21 | 2,700 | 2,755 | 2,697 | 2,701 | -10 | -0.4% | 9,700 |
| 2025/04/18 | 2,647 | 2,728 | 2,647 | 2,711 | +64 | +2.4% | 9,400 |
| 2025/04/17 | 2,628 | 2,667 | 2,628 | 2,647 | +1 | ±0% | 1,700 |
| 2025/04/16 | 2,673 | 2,673 | 2,630 | 2,646 | +23 | +0.9% | 7,100 |
| 2025/04/15 | 2,647 | 2,687 | 2,621 | 2,623 | -23 | -0.9% | 8,700 |
| 2025/04/14 | 2,698 | 2,730 | 2,629 | 2,646 | -30 | -1.1% | 13,000 |
| 2025/04/11 | 2,501 | 2,677 | 2,500 | 2,676 | +75 | +2.9% | 16,800 |
| 2025/04/10 | 2,538 | 2,659 | 2,537 | 2,601 | +213 | +8.9% | 26,400 |
| 2025/04/09 | 2,467 | 2,467 | 2,334 | 2,388 | -79 | -3.2% | 25,400 |
| 2025/04/08 | 2,550 | 2,555 | 2,394 | 2,467 | +267 | +12.1% | 51,700 |
| 2025/04/07 | 2,280 | 2,316 | 2,170 | 2,200 | -350 | -13.7% | 75,800 |
| 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 |
51～
100
件表示中 / 257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 | 231,200円 | +10.4% | +2.3% | 2.81% | 14.34倍 | 2.60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 |
| Ａｏｂａ－ＢＢＴ | 35,200円 | +7.1% | +26.4% | 3.13% | 10.39倍 | 0.98倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ギックス | 89,600円 | +8.6% | - | 5.97% | - | 2.64倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| フォースタ | 149,000円 | +16.4% | +42.5% | 0.00% | 9.83倍 | 2.27倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ＫＩＹＯ | 71,700円 | +16.4% | +38.9% | 0.00% | 18.17倍 | 3.78倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
市場注目の銘柄
チャート関連のコラム
