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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,655 | 3,740 | 3,625 | 3,655 | +5 | +0.1% | 72,000 |
| 2025/08/21 | 3,630 | 3,710 | 3,600 | 3,650 | +25 | +0.7% | 63,900 |
| 2025/08/20 | 3,765 | 3,800 | 3,615 | 3,625 | -160 | -4.2% | 156,000 |
| 2025/08/19 | 3,810 | 3,880 | 3,740 | 3,785 | +10 | +0.3% | 141,300 |
| 2025/08/18 | 3,795 | 3,865 | 3,765 | 3,775 | -90 | -2.3% | 105,000 |
| 2025/08/15 | 3,935 | 3,950 | 3,765 | 3,865 | ±0 | ±0% | 186,800 |
| 2025/08/14 | 3,990 | 4,050 | 3,865 | 3,865 | -170 | -4.2% | 147,000 |
| 2025/08/13 | 3,820 | 4,120 | 3,710 | 4,035 | +230 | +6% | 370,800 |
| 2025/08/12 | 3,905 | 3,940 | 3,800 | 3,805 | -55 | -1.4% | 147,200 |
| 2025/08/08 | 3,820 | 3,880 | 3,760 | 3,860 | +30 | +0.8% | 114,700 |
| 2025/08/07 | 3,720 | 3,835 | 3,665 | 3,830 | +135 | +3.7% | 60,700 |
| 2025/08/06 | 3,615 | 3,715 | 3,590 | 3,695 | +135 | +3.8% | 65,700 |
| 2025/08/05 | 3,490 | 3,575 | 3,450 | 3,560 | +115 | +3.3% | 53,100 |
| 2025/08/04 | 3,400 | 3,475 | 3,370 | 3,445 | -25 | -0.7% | 34,800 |
| 2025/08/01 | 3,435 | 3,485 | 3,400 | 3,470 | -25 | -0.7% | 59,500 |
| 2025/07/31 | 3,540 | 3,565 | 3,465 | 3,495 | -60 | -1.7% | 69,900 |
| 2025/07/30 | 3,505 | 3,600 | 3,470 | 3,555 | +30 | +0.9% | 62,300 |
| 2025/07/29 | 3,505 | 3,555 | 3,485 | 3,525 | -50 | -1.4% | 83,600 |
| 2025/07/28 | 3,485 | 3,595 | 3,485 | 3,575 | +95 | +2.7% | 71,500 |
| 2025/07/25 | 3,480 | 3,515 | 3,415 | 3,480 | +35 | +1% | 79,300 |
| 2025/07/24 | 3,475 | 3,480 | 3,415 | 3,445 | +10 | +0.3% | 43,100 |
| 2025/07/23 | 3,425 | 3,495 | 3,400 | 3,435 | +30 | +0.9% | 88,400 |
| 2025/07/22 | 3,380 | 3,465 | 3,310 | 3,405 | +95 | +2.9% | 75,500 |
| 2025/07/18 | 3,365 | 3,365 | 3,295 | 3,310 | -55 | -1.6% | 28,900 |
| 2025/07/17 | 3,345 | 3,400 | 3,285 | 3,365 | +155 | +4.8% | 99,400 |
| 2025/07/16 | 3,335 | 3,365 | 3,200 | 3,210 | -90 | -2.7% | 67,900 |
| 2025/07/15 | 3,270 | 3,320 | 3,255 | 3,300 | -30 | -0.9% | 52,100 |
| 2025/07/14 | 3,255 | 3,350 | 3,225 | 3,330 | +105 | +3.3% | 72,100 |
| 2025/07/11 | 3,260 | 3,300 | 3,210 | 3,225 | -35 | -1.1% | 52,400 |
| 2025/07/10 | 3,200 | 3,310 | 3,200 | 3,260 | +80 | +2.5% | 78,400 |
| 2025/07/09 | 3,180 | 3,215 | 3,125 | 3,180 | +5 | +0.2% | 50,100 |
| 2025/07/08 | 3,125 | 3,205 | 3,090 | 3,175 | +15 | +0.5% | 33,600 |
| 2025/07/07 | 3,105 | 3,180 | 3,095 | 3,160 | +85 | +2.8% | 47,800 |
| 2025/07/04 | 3,070 | 3,150 | 3,060 | 3,075 | +5 | +0.2% | 32,200 |
| 2025/07/03 | 3,030 | 3,090 | 3,010 | 3,070 | +65 | +2.2% | 26,700 |
| 2025/07/02 | 3,075 | 3,200 | 3,005 | 3,005 | -90 | -2.9% | 69,500 |
| 2025/07/01 | 3,175 | 3,175 | 3,085 | 3,095 | -100 | -3.1% | 118,100 |
| 2025/06/30 | 2,999 | 3,195 | 2,966 | 3,195 | +262 | +8.9% | 171,000 |
| 2025/06/27 | 2,967 | 3,030 | 2,916 | 2,933 | -26 | -0.9% | 74,000 |
| 2025/06/26 | 2,965 | 3,010 | 2,948 | 2,959 | -22 | -0.7% | 50,100 |
| 2025/06/25 | 3,085 | 3,085 | 2,941 | 2,981 | -44 | -1.5% | 46,700 |
| 2025/06/24 | 2,853 | 3,050 | 2,850 | 3,025 | +222 | +7.9% | 138,000 |
| 2025/06/23 | 2,808 | 2,818 | 2,707 | 2,803 | -36 | -1.3% | 80,600 |
| 2025/06/20 | 2,811 | 2,867 | 2,792 | 2,839 | -22 | -0.8% | 69,400 |
| 2025/06/19 | 3,010 | 3,015 | 2,852 | 2,861 | -46 | -1.6% | 114,900 |
| 2025/06/18 | 2,844 | 2,994 | 2,831 | 2,907 | +69 | +2.4% | 120,100 |
| 2025/06/17 | 2,854 | 2,866 | 2,790 | 2,838 | +16 | +0.6% | 78,200 |
| 2025/06/16 | 2,881 | 2,881 | 2,785 | 2,822 | -68 | -2.4% | 71,300 |
| 2025/06/13 | 3,090 | 3,090 | 2,890 | 2,890 | -130 | -4.3% | 101,000 |
| 2025/06/12 | 3,050 | 3,070 | 2,981 | 3,020 | ±0 | ±0% | 106,700 |
1～
50
件表示中 / 471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 | 365,500円 | +50.5% | +46.2% | 0.93% | 4.58倍 | 2.11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 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84倍 | 0.82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 | 259,700円 | -0.6% | +11.3% | 5.12% | 13.34倍 | 0.98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 |
| ＪＩＡ | 194,000円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66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 | 96,000円 | +5.1% | +71.9% | 5.44% | 11.33倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
