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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
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
