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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 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 |
| 2025/01/21 | 4,190 | 4,395 | 4,160 | 4,360 | +240 | +5.8% | 93,600 |
| 2025/01/20 | 4,175 | 4,175 | 4,035 | 4,120 | +15 | +0.4% | 31,500 |
| 2025/01/17 | 4,105 | 4,105 | 3,995 | 4,105 | +5 | +0.1% | 49,800 |
| 2025/01/16 | 4,150 | 4,185 | 4,095 | 4,100 | -50 | -1.2% | 38,500 |
| 2025/01/15 | 4,180 | 4,225 | 4,120 | 4,150 | +15 | +0.4% | 34,300 |
| 2025/01/14 | 4,155 | 4,195 | 4,100 | 4,135 | -70 | -1.7% | 60,900 |
| 2025/01/10 | 4,200 | 4,275 | 4,200 | 4,205 | +25 | +0.6% | 47,700 |
| 2025/01/09 | 4,205 | 4,235 | 4,175 | 4,180 | -20 | -0.5% | 51,200 |
| 2025/01/08 | 4,265 | 4,330 | 4,200 | 4,200 | -180 | -4.1% | 64,100 |
| 2025/01/07 | 4,285 | 4,380 | 4,235 | 4,380 | +135 | +3.2% | 65,600 |
| 2025/01/06 | 4,360 | 4,380 | 4,210 | 4,245 | -115 | -2.6% | 116,000 |
| 2024/12/30 | 4,380 | 4,400 | 4,295 | 4,360 | -90 | -2% | 93,000 |
| 2024/12/27 | 4,445 | 4,600 | 4,435 | 4,450 | +115 | +2.7% | 244,700 |
| 2024/12/26 | 4,355 | 4,375 | 4,235 | 4,335 | +30 | +0.7% | 137,400 |
| 2024/12/25 | 4,410 | 4,445 | 4,235 | 4,305 | +105 | +2.5% | 265,000 |
| 2024/12/24 | 4,170 | 4,310 | 4,120 | 4,200 | +100 | +2.4% | 162,000 |
| 2024/12/23 | 3,815 | 4,200 | 3,815 | 4,100 | +340 | +9% | 296,200 |
| 2024/12/20 | 3,755 | 3,840 | 3,700 | 3,760 | -5 | -0.1% | 137,700 |
| 2024/12/19 | 3,660 | 3,790 | 3,615 | 3,765 | +5 | +0.1% | 132,400 |
| 2024/12/18 | 3,695 | 3,785 | 3,685 | 3,760 | +75 | +2% | 159,500 |
| 2024/12/17 | 3,920 | 3,950 | 3,670 | 3,685 | -305 | -7.6% | 206,800 |
| 2024/12/16 | 4,015 | 4,085 | 3,955 | 3,990 | -65 | -1.6% | 82,000 |
| 2024/12/13 | 4,150 | 4,160 | 3,965 | 4,055 | +70 | +1.8% | 173,100 |
| 2024/12/12 | 3,995 | 4,065 | 3,880 | 3,985 | +60 | +1.5% | 157,000 |
| 2024/12/11 | 3,910 | 4,050 | 3,905 | 3,925 | +20 | +0.5% | 146,300 |
| 2024/12/10 | 3,925 | 3,975 | 3,850 | 3,905 | -5 | -0.1% | 142,100 |
| 2024/12/09 | 3,850 | 3,940 | 3,660 | 3,910 | +115 | +3% | 136,400 |
| 2024/12/06 | 3,665 | 3,825 | 3,570 | 3,795 | +80 | +2.2% | 97,300 |
| 2024/12/05 | 3,805 | 3,860 | 3,660 | 3,715 | -85 | -2.2% | 107,600 |
| 2024/12/04 | 3,800 | 3,865 | 3,775 | 3,800 | ±0 | ±0% | 86,400 |
| 2024/12/03 | 3,770 | 3,845 | 3,755 | 3,800 | +85 | +2.3% | 88,100 |
| 2024/12/02 | 3,565 | 3,850 | 3,540 | 3,715 | +140 | +3.9% | 129,100 |
| 2024/11/29 | 3,625 | 3,665 | 3,575 | 3,575 | -5 | -0.1% | 44,300 |
| 2024/11/28 | 3,600 | 3,655 | 3,555 | 3,580 | -55 | -1.5% | 85,200 |
| 2024/11/27 | 3,815 | 3,815 | 3,630 | 3,635 | -210 | -5.5% | 96,900 |
| 2024/11/26 | 4,000 | 4,015 | 3,805 | 3,845 | +15 | +0.4% | 122,900 |
| 2024/11/25 | 3,995 | 4,040 | 3,825 | 3,830 | -60 | -1.5% | 134,600 |
| 2024/11/22 | 3,825 | 3,930 | 3,815 | 3,890 | +80 | +2.1% | 65,700 |
| 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 |
51～
100
件表示中 / 380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 | 263,000円 | +50.5% | +46.2% | 1.29% | 3.29倍 | 1.54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 |
| ジャフコ Ｇ | 203,500円 | +35.0% | +81.4% | 3.34% | 10.10倍 | 0.82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 | 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 | 72,800円 | +3.3% | +36.4% | 4.81% | 15.34倍 | 1.79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 |
| 丸三証 | 85,500円 | +4.8% | +2.7% | 7.02% | 18.85倍 | 1.12倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
市場注目の銘柄
チャート関連のコラム
