インテグラルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,900 | 3,925 | 3,760 | 3,810 | -95 | -2.4% | 73,700 |
| 2024/11/20 | 3,780 | 3,930 | 3,780 | 3,905 | +140 | +3.7% | 104,800 |
| 2024/11/19 | 3,560 | 3,815 | 3,560 | 3,765 | +245 | +7% | 110,000 |
| 2024/11/18 | 3,730 | 3,735 | 3,520 | 3,520 | -280 | -7.4% | 136,200 |
| 2024/11/15 | 3,765 | 3,835 | 3,625 | 3,800 | +40 | +1.1% | 147,500 |
| 2024/11/14 | 3,870 | 3,875 | 3,665 | 3,760 | -180 | -4.6% | 209,100 |
| 2024/11/13 | 4,145 | 4,385 | 3,925 | 3,940 | -205 | -4.9% | 246,600 |
| 2024/11/12 | 4,500 | 4,500 | 4,060 | 4,145 | +270 | +7% | 378,700 |
| 2024/11/11 | 3,820 | 3,955 | 3,820 | 3,875 | +75 | +2% | 119,200 |
| 2024/11/08 | 3,720 | 3,885 | 3,720 | 3,800 | +25 | +0.7% | 63,900 |
| 2024/11/07 | 3,850 | 3,955 | 3,760 | 3,775 | -25 | -0.7% | 78,500 |
| 2024/11/06 | 3,850 | 3,850 | 3,735 | 3,800 | ±0 | ±0% | 38,900 |
| 2024/11/05 | 3,795 | 3,800 | 3,700 | 3,800 | +75 | +2% | 41,800 |
| 2024/11/01 | 3,825 | 3,905 | 3,725 | 3,725 | -200 | -5.1% | 43,500 |
| 2024/10/31 | 3,850 | 3,940 | 3,810 | 3,925 | +45 | +1.2% | 41,800 |
| 2024/10/30 | 3,910 | 3,995 | 3,870 | 3,880 | -65 | -1.6% | 52,400 |
| 2024/10/29 | 3,855 | 4,010 | 3,855 | 3,945 | +115 | +3% | 98,800 |
| 2024/10/28 | 3,665 | 3,885 | 3,635 | 3,830 | +165 | +4.5% | 72,200 |
| 2024/10/25 | 3,810 | 3,810 | 3,600 | 3,665 | -100 | -2.7% | 85,700 |
| 2024/10/24 | 3,625 | 3,795 | 3,600 | 3,765 | ±0 | ±0% | 63,500 |
| 2024/10/23 | 3,810 | 3,825 | 3,720 | 3,765 | -60 | -1.6% | 46,200 |
| 2024/10/22 | 4,020 | 4,035 | 3,800 | 3,825 | -180 | -4.5% | 120,300 |
| 2024/10/21 | 3,965 | 4,015 | 3,910 | 4,005 | +25 | +0.6% | 34,900 |
| 2024/10/18 | 3,975 | 4,000 | 3,880 | 3,980 | +45 | +1.1% | 46,000 |
| 2024/10/17 | 4,020 | 4,020 | 3,905 | 3,935 | -95 | -2.4% | 32,600 |
| 2024/10/16 | 3,960 | 4,060 | 3,935 | 4,030 | +5 | +0.1% | 35,900 |
| 2024/10/15 | 4,000 | 4,095 | 3,960 | 4,025 | +85 | +2.2% | 59,700 |
| 2024/10/11 | 4,000 | 4,030 | 3,890 | 3,940 | -55 | -1.4% | 34,200 |
| 2024/10/10 | 4,030 | 4,075 | 3,985 | 3,995 | -5 | -0.1% | 34,900 |
| 2024/10/09 | 3,940 | 4,060 | 3,925 | 4,000 | +100 | +2.6% | 58,900 |
| 2024/10/08 | 3,965 | 4,005 | 3,875 | 3,900 | -115 | -2.9% | 59,300 |
| 2024/10/07 | 3,975 | 4,070 | 3,950 | 4,015 | +65 | +1.6% | 58,900 |
| 2024/10/04 | 3,995 | 4,055 | 3,950 | 3,950 | -55 | -1.4% | 52,900 |
| 2024/10/03 | 4,100 | 4,110 | 3,960 | 4,005 | +45 | +1.1% | 61,400 |
| 2024/10/02 | 4,060 | 4,065 | 3,955 | 3,960 | -185 | -4.5% | 70,700 |
| 2024/10/01 | 4,040 | 4,170 | 3,970 | 4,145 | +95 | +2.3% | 47,100 |
| 2024/09/30 | 4,025 | 4,140 | 3,970 | 4,050 | -45 | -1.1% | 79,400 |
| 2024/09/27 | 4,150 | 4,180 | 4,045 | 4,095 | -55 | -1.3% | 152,900 |
| 2024/09/26 | 4,265 | 4,280 | 4,135 | 4,150 | -50 | -1.2% | 110,600 |
| 2024/09/25 | 4,445 | 4,445 | 4,185 | 4,200 | -230 | -5.2% | 96,700 |
| 2024/09/24 | 4,565 | 4,600 | 4,420 | 4,430 | -135 | -3% | 55,700 |
| 2024/09/20 | 4,695 | 4,695 | 4,475 | 4,565 | -100 | -2.1% | 160,900 |
| 2024/09/19 | 4,490 | 4,720 | 4,425 | 4,665 | +315 | +7.2% | 210,000 |
| 2024/09/18 | 4,380 | 4,430 | 4,295 | 4,350 | -45 | -1% | 46,600 |
| 2024/09/17 | 4,400 | 4,410 | 4,270 | 4,395 | -40 | -0.9% | 85,400 |
| 2024/09/13 | 4,570 | 4,630 | 4,405 | 4,435 | +5 | +0.1% | 53,000 |
| 2024/09/12 | 4,350 | 4,450 | 4,350 | 4,430 | +130 | +3% | 41,600 |
| 2024/09/11 | 4,310 | 4,445 | 4,230 | 4,300 | +45 | +1.1% | 83,500 |
| 2024/09/10 | 4,325 | 4,375 | 4,250 | 4,255 | -45 | -1% | 46,000 |
| 2024/09/09 | 4,105 | 4,340 | 3,900 | 4,300 | +55 | +1.3% | 119,600 |
1～
50
件表示中 / 288件
類似銘柄と比較する
現在ご覧いただいている「インテグラル」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 |
|---|---|---|---|---|---|---|---|---|
| インテグラル | 381,000円 | +27.8% | +0.7% | 0.63% | 15.83倍 | 2.84倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| 松井証 | 83,500円 | +4.5% | +0.3% | 5.03% | 21.71倍 | 2.79倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 62,700円 | +0.6% | +0.2% | 4.78% | 9.50倍 | 0.62倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| 東海東京 | 47,500円 | +0.9% | +3.3% | 5.05% | 10.82倍 | 0.66倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
| ジャフコ Ｇ | 209,800円 | -6.3% | +15.1% | 3.24% | 16.12倍 | 0.84倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
