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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 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 |
101～
150
件表示中 / 290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 | 223,700円 | +10.4% | +2.3% | 2.91% | 13.88倍 | 2.52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 |
| 昴 | 706,000円 | +2.0% | +38.3% | 1.70% | 52.86倍 | 1.17倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| アルバイトタイ | 16,500円 | +14.1% | +55.7% | 3.03% | 52.05倍 | 1.09倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 川崎地質 | 450,000円 | +15.1% | +1.0% | 1.11% | 9.24倍 | 0.82倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ＫＧ情報 | 64,300円 | +9.2% | +7.5% | 5.60% | 23.42倍 | 0.80倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
市場注目の銘柄
チャート関連のコラム
