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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,766 | 2,786 | 2,618 | 2,618 | -248 | -8.7% | 247,400 |
| 2025/04/03 | 2,795 | 2,913 | 2,752 | 2,866 | -69 | -2.4% | 128,100 |
| 2025/04/02 | 2,912 | 2,964 | 2,870 | 2,935 | +27 | +0.9% | 68,100 |
| 2025/04/01 | 2,930 | 2,990 | 2,868 | 2,908 | -17 | -0.6% | 123,100 |
| 2025/03/31 | 2,940 | 3,030 | 2,875 | 2,925 | -20 | -0.7% | 191,700 |
| 2025/03/28 | 2,961 | 3,035 | 2,942 | 2,945 | -32 | -1.1% | 78,900 |
| 2025/03/27 | 3,010 | 3,035 | 2,938 | 2,977 | -78 | -2.6% | 82,800 |
| 2025/03/26 | 3,015 | 3,055 | 3,005 | 3,055 | +50 | +1.7% | 38,600 |
| 2025/03/25 | 3,115 | 3,140 | 3,000 | 3,005 | -80 | -2.6% | 93,700 |
| 2025/03/24 | 3,120 | 3,155 | 3,075 | 3,085 | -35 | -1.1% | 38,500 |
| 2025/03/21 | 3,100 | 3,125 | 3,070 | 3,120 | -30 | -1% | 111,500 |
| 2025/03/19 | 3,245 | 3,300 | 3,150 | 3,150 | -160 | -4.8% | 104,100 |
| 2025/03/18 | 3,475 | 3,510 | 3,285 | 3,310 | -135 | -3.9% | 69,000 |
| 2025/03/17 | 3,465 | 3,500 | 3,400 | 3,445 | -10 | -0.3% | 75,400 |
| 2025/03/14 | 3,285 | 3,540 | 3,285 | 3,455 | +170 | +5.2% | 120,000 |
| 2025/03/13 | 3,260 | 3,320 | 3,240 | 3,285 | +35 | +1.1% | 41,400 |
| 2025/03/12 | 3,210 | 3,290 | 3,175 | 3,250 | +40 | +1.2% | 28,200 |
| 2025/03/11 | 3,175 | 3,210 | 3,085 | 3,210 | -30 | -0.9% | 76,900 |
| 2025/03/10 | 3,250 | 3,345 | 3,225 | 3,240 | +25 | +0.8% | 54,300 |
| 2025/03/07 | 3,330 | 3,330 | 3,210 | 3,215 | -145 | -4.3% | 63,100 |
| 2025/03/06 | 3,325 | 3,375 | 3,320 | 3,360 | +70 | +2.1% | 43,500 |
| 2025/03/05 | 3,385 | 3,385 | 3,275 | 3,290 | -95 | -2.8% | 118,000 |
| 2025/03/04 | 3,375 | 3,385 | 3,270 | 3,385 | -105 | -3% | 138,300 |
| 2025/03/03 | 3,450 | 3,575 | 3,405 | 3,490 | +40 | +1.2% | 75,300 |
| 2025/02/28 | 3,480 | 3,520 | 3,385 | 3,450 | -55 | -1.6% | 104,200 |
| 2025/02/27 | 3,430 | 3,510 | 3,430 | 3,505 | +100 | +2.9% | 54,500 |
| 2025/02/26 | 3,460 | 3,530 | 3,385 | 3,405 | -20 | -0.6% | 79,100 |
| 2025/02/25 | 3,375 | 3,440 | 3,360 | 3,425 | -35 | -1% | 67,300 |
| 2025/02/21 | 3,440 | 3,520 | 3,420 | 3,460 | +20 | +0.6% | 72,200 |
| 2025/02/20 | 3,420 | 3,480 | 3,370 | 3,440 | -45 | -1.3% | 99,900 |
| 2025/02/19 | 3,640 | 3,655 | 3,465 | 3,485 | -145 | -4% | 91,500 |
| 2025/02/18 | 3,610 | 3,665 | 3,580 | 3,630 | +15 | +0.4% | 47,200 |
| 2025/02/17 | 3,470 | 3,685 | 3,435 | 3,615 | +5 | +0.1% | 115,400 |
| 2025/02/14 | 3,750 | 3,750 | 3,605 | 3,610 | -145 | -3.9% | 130,100 |
| 2025/02/13 | 3,730 | 3,785 | 3,700 | 3,755 | +35 | +0.9% | 102,200 |
| 2025/02/12 | 3,945 | 3,945 | 3,665 | 3,720 | -320 | -7.9% | 376,000 |
| 2025/02/10 | 4,000 | 4,130 | 4,000 | 4,040 | +75 | +1.9% | 162,000 |
| 2025/02/07 | 3,970 | 4,020 | 3,940 | 3,965 | -45 | -1.1% | 52,400 |
| 2025/02/06 | 3,955 | 4,110 | 3,955 | 4,010 | +75 | +1.9% | 76,500 |
| 2025/02/05 | 3,935 | 3,965 | 3,900 | 3,935 | +5 | +0.1% | 48,700 |
| 2025/02/04 | 4,075 | 4,110 | 3,930 | 3,930 | -85 | -2.1% | 73,900 |
| 2025/02/03 | 3,990 | 4,075 | 3,960 | 4,015 | -85 | -2.1% | 61,700 |
| 2025/01/31 | 3,995 | 4,130 | 3,970 | 4,100 | +125 | +3.1% | 82,400 |
| 2025/01/30 | 3,930 | 4,020 | 3,920 | 3,975 | +55 | +1.4% | 42,900 |
| 2025/01/29 | 4,035 | 4,035 | 3,920 | 3,920 | -75 | -1.9% | 44,300 |
| 2025/01/28 | 3,935 | 4,020 | 3,900 | 3,995 | +60 | +1.5% | 58,700 |
| 2025/01/27 | 4,005 | 4,045 | 3,900 | 3,935 | -110 | -2.7% | 115,300 |
| 2025/01/24 | 4,100 | 4,100 | 4,000 | 4,045 | -15 | -0.4% | 85,700 |
| 2025/01/23 | 4,215 | 4,215 | 4,060 | 4,060 | -155 | -3.7% | 59,200 |
| 2025/01/22 | 4,300 | 4,400 | 4,130 | 4,215 | -145 | -3.3% | 79,300 |
1～
50
件表示中 / 376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 | 261,800円 | +50.5% | +46.2% | 1.30% | 3.27倍 | 1.53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 |
| 東海東京 | 44,200円 | +0.9% | +3.3% | 6.33% | 10.08倍 | 0.61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 |
| ＪＩＡ | 156,700円 | +18.4% | +36.1% | 5.55% | 9.04倍 | 1.42倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| ＧＭＯＦＨＤ | 71,900円 | +3.3% | +36.4% | 4.87% | 15.15倍 | 1.76倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 138,500円 | +5.5% | -8.5% | 4.91% | 11.93倍 | 1.74倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
市場注目の銘柄
チャート関連のコラム
