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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,455 | 4,455 | 4,230 | 4,245 | -220 | -4.9% | 82,600 |
| 2024/09/05 | 4,275 | 4,500 | 4,230 | 4,465 | +140 | +3.2% | 104,800 |
| 2024/09/04 | 4,535 | 4,620 | 4,300 | 4,325 | -245 | -5.4% | 107,200 |
| 2024/09/03 | 4,290 | 4,625 | 4,290 | 4,570 | +280 | +6.5% | 178,200 |
| 2024/09/02 | 4,200 | 4,375 | 4,185 | 4,290 | +90 | +2.1% | 97,700 |
| 2024/08/30 | 4,320 | 4,335 | 4,175 | 4,200 | +5 | +0.1% | 304,100 |
| 2024/08/29 | 4,260 | 4,290 | 4,165 | 4,195 | -85 | -2% | 65,700 |
| 2024/08/28 | 4,380 | 4,415 | 4,170 | 4,280 | -115 | -2.6% | 97,700 |
| 2024/08/27 | 4,380 | 4,460 | 4,290 | 4,395 | +50 | +1.2% | 120,500 |
| 2024/08/26 | 4,170 | 4,375 | 4,165 | 4,345 | +245 | +6% | 149,900 |
| 2024/08/23 | 3,885 | 4,160 | 3,855 | 4,100 | +235 | +6.1% | 147,600 |
| 2024/08/22 | 3,800 | 3,945 | 3,770 | 3,865 | +65 | +1.7% | 55,100 |
| 2024/08/21 | 3,795 | 3,860 | 3,780 | 3,800 | -65 | -1.7% | 43,500 |
| 2024/08/20 | 3,880 | 3,945 | 3,865 | 3,865 | +60 | +1.6% | 43,300 |
| 2024/08/19 | 3,955 | 3,990 | 3,755 | 3,805 | -110 | -2.8% | 105,600 |
| 2024/08/16 | 3,890 | 4,040 | 3,855 | 3,915 | +235 | +6.4% | 125,300 |
| 2024/08/15 | 3,670 | 3,785 | 3,660 | 3,680 | +25 | +0.7% | 58,900 |
| 2024/08/14 | 3,710 | 3,710 | 3,580 | 3,655 | -55 | -1.5% | 98,200 |
| 2024/08/13 | 3,410 | 3,800 | 3,410 | 3,710 | +200 | +5.7% | 198,700 |
| 2024/08/09 | 3,690 | 3,690 | 3,450 | 3,510 | +170 | +5.1% | 217,300 |
| 2024/08/08 | 3,350 | 3,500 | 3,305 | 3,340 | -70 | -2.1% | 109,300 |
| 2024/08/07 | 3,160 | 3,490 | 3,160 | 3,410 | +165 | +5.1% | 146,400 |
| 2024/08/06 | 3,220 | 3,280 | 3,075 | 3,245 | +336 | +11.6% | 229,900 |
| 2024/08/05 | 3,220 | 3,290 | 2,825 | 2,909 | -521 | -15.2% | 364,300 |
| 2024/08/02 | 3,655 | 3,740 | 3,405 | 3,430 | -505 | -12.8% | 231,800 |
| 2024/08/01 | 4,155 | 4,155 | 3,875 | 3,935 | -185 | -4.5% | 80,200 |
| 2024/07/31 | 4,035 | 4,120 | 4,000 | 4,120 | +25 | +0.6% | 36,500 |
| 2024/07/30 | 4,095 | 4,100 | 4,015 | 4,095 | ±0 | ±0% | 41,600 |
| 2024/07/29 | 4,065 | 4,135 | 4,025 | 4,095 | +60 | +1.5% | 80,700 |
| 2024/07/26 | 4,055 | 4,105 | 3,915 | 4,035 | -60 | -1.5% | 94,500 |
| 2024/07/25 | 4,130 | 4,250 | 4,095 | 4,095 | -245 | -5.6% | 196,200 |
| 2024/07/24 | 4,545 | 4,595 | 4,330 | 4,340 | -205 | -4.5% | 70,000 |
| 2024/07/23 | 4,360 | 4,545 | 4,360 | 4,545 | +130 | +2.9% | 47,000 |
| 2024/07/22 | 4,555 | 4,565 | 4,355 | 4,415 | -150 | -3.3% | 77,800 |
| 2024/07/19 | 4,520 | 4,565 | 4,455 | 4,565 | +40 | +0.9% | 43,400 |
| 2024/07/18 | 4,530 | 4,605 | 4,490 | 4,525 | -75 | -1.6% | 43,500 |
| 2024/07/17 | 4,735 | 4,750 | 4,590 | 4,600 | -80 | -1.7% | 56,900 |
| 2024/07/16 | 4,595 | 4,740 | 4,570 | 4,680 | +85 | +1.8% | 71,400 |
| 2024/07/12 | 4,465 | 4,620 | 4,460 | 4,595 | +110 | +2.5% | 172,000 |
| 2024/07/11 | 4,450 | 4,545 | 4,440 | 4,485 | -20 | -0.4% | 69,100 |
| 2024/07/10 | 4,695 | 4,700 | 4,445 | 4,505 | -205 | -4.4% | 140,800 |
| 2024/07/09 | 4,765 | 4,870 | 4,705 | 4,710 | -115 | -2.4% | 74,100 |
| 2024/07/08 | 4,800 | 4,925 | 4,745 | 4,825 | +175 | +3.8% | 94,700 |
| 2024/07/05 | 4,795 | 4,850 | 4,650 | 4,650 | -145 | -3% | 108,100 |
| 2024/07/04 | 4,755 | 4,990 | 4,745 | 4,795 | +15 | +0.3% | 201,000 |
| 2024/07/03 | 4,755 | 4,835 | 4,700 | 4,780 | +30 | +0.6% | 121,900 |
| 2024/07/02 | 4,655 | 4,815 | 4,555 | 4,750 | +100 | +2.2% | 152,600 |
| 2024/07/01 | 5,070 | 5,080 | 4,550 | 4,650 | -520 | -10.1% | 333,700 |
| 2024/06/28 | 5,120 | 5,280 | 5,120 | 5,170 | +70 | +1.4% | 145,500 |
| 2024/06/27 | 4,745 | 5,180 | 4,725 | 5,100 | +370 | +7.8% | 286,500 |
51～
100
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
