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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/12 | 3,540 | 3,580 | 3,425 | 3,440 | -105 | -3% | 13,300 |
| 2024/11/11 | 3,590 | 3,590 | 3,490 | 3,545 | -45 | -1.3% | 9,500 |
| 2024/11/08 | 3,620 | 3,650 | 3,550 | 3,590 | -30 | -0.8% | 11,500 |
| 2024/11/07 | 3,480 | 3,695 | 3,480 | 3,620 | +140 | +4% | 24,500 |
| 2024/11/06 | 3,550 | 3,615 | 3,480 | 3,480 | -20 | -0.6% | 12,800 |
| 2024/11/05 | 3,415 | 3,500 | 3,405 | 3,500 | +70 | +2% | 2,900 |
| 2024/11/01 | 3,545 | 3,560 | 3,430 | 3,430 | -185 | -5.1% | 11,600 |
| 2024/10/31 | 3,470 | 3,635 | 3,470 | 3,615 | +135 | +3.9% | 22,600 |
| 2024/10/30 | 3,585 | 3,585 | 3,480 | 3,480 | -105 | -2.9% | 4,900 |
| 2024/10/29 | 3,585 | 3,665 | 3,530 | 3,585 | ±0 | ±0% | 12,600 |
| 2024/10/28 | 3,225 | 3,600 | 3,225 | 3,585 | +320 | +9.8% | 34,700 |
| 2024/10/25 | 3,310 | 3,340 | 3,230 | 3,265 | -60 | -1.8% | 33,400 |
| 2024/10/24 | 3,375 | 3,425 | 3,325 | 3,325 | -60 | -1.8% | 10,900 |
| 2024/10/23 | 3,420 | 3,460 | 3,335 | 3,385 | -35 | -1% | 21,300 |
| 2024/10/22 | 3,535 | 3,560 | 3,420 | 3,420 | -165 | -4.6% | 21,200 |
| 2024/10/21 | 3,455 | 3,790 | 3,405 | 3,585 | +200 | +5.9% | 61,200 |
| 2024/10/18 | 3,485 | 3,485 | 3,385 | 3,385 | -100 | -2.9% | 12,800 |
| 2024/10/17 | 3,430 | 3,525 | 3,400 | 3,485 | +35 | +1% | 12,900 |
| 2024/10/16 | 3,520 | 3,650 | 3,415 | 3,450 | -90 | -2.5% | 46,900 |
| 2024/10/15 | 3,420 | 3,540 | 3,415 | 3,540 | +150 | +4.4% | 13,900 |
| 2024/10/11 | 3,500 | 3,520 | 3,375 | 3,390 | -40 | -1.2% | 16,100 |
| 2024/10/10 | 3,580 | 3,600 | 3,370 | 3,430 | -150 | -4.2% | 27,300 |
| 2024/10/09 | 3,400 | 3,590 | 3,395 | 3,580 | +230 | +6.9% | 28,000 |
| 2024/10/08 | 3,520 | 3,520 | 3,335 | 3,350 | -205 | -5.8% | 35,300 |
| 2024/10/07 | 3,575 | 3,625 | 3,540 | 3,555 | +40 | +1.1% | 31,100 |
| 2024/10/04 | 3,625 | 3,670 | 3,415 | 3,515 | -110 | -3% | 53,200 |
| 2024/10/03 | 3,805 | 3,805 | 3,550 | 3,625 | -40 | -1.1% | 39,100 |
| 2024/10/02 | 3,585 | 3,845 | 3,500 | 3,665 | +80 | +2.2% | 87,600 |
| 2024/10/01 | 3,295 | 3,635 | 3,255 | 3,585 | -270 | -7% | 215,300 |
| 2024/09/30 | 4,050 | 4,090 | 3,855 | 3,855 | -300 | -7.2% | 105,900 |
| 2024/09/27 | 4,085 | 4,200 | 4,065 | 4,155 | +50 | +1.2% | 26,900 |
| 2024/09/26 | 4,280 | 4,280 | 4,090 | 4,105 | -150 | -3.5% | 27,200 |
| 2024/09/25 | 4,165 | 4,265 | 4,035 | 4,255 | +65 | +1.6% | 19,800 |
| 2024/09/24 | 4,380 | 4,405 | 4,170 | 4,190 | -150 | -3.5% | 21,300 |
| 2024/09/20 | 4,340 | 4,345 | 4,265 | 4,340 | +70 | +1.6% | 13,600 |
| 2024/09/19 | 4,190 | 4,325 | 4,170 | 4,270 | +150 | +3.6% | 22,400 |
| 2024/09/18 | 4,280 | 4,350 | 4,110 | 4,120 | -140 | -3.3% | 19,800 |
| 2024/09/17 | 4,480 | 4,530 | 4,205 | 4,260 | -165 | -3.7% | 31,300 |
| 2024/09/13 | 4,545 | 4,545 | 4,375 | 4,425 | -120 | -2.6% | 17,000 |
| 2024/09/12 | 4,480 | 4,650 | 4,465 | 4,545 | +195 | +4.5% | 23,800 |
| 2024/09/11 | 4,460 | 4,540 | 4,250 | 4,350 | -90 | -2% | 45,500 |
| 2024/09/10 | 4,750 | 4,750 | 4,440 | 4,440 | -185 | -4% | 34,100 |
| 2024/09/09 | 4,455 | 4,690 | 4,455 | 4,625 | -40 | -0.9% | 33,600 |
151～
200
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
