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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 2024/06/26 | 4,670 | 4,745 | 4,580 | 4,730 | +85 | +1.8% | 81,300 |
| 2024/06/25 | 4,680 | 4,720 | 4,610 | 4,645 | -35 | -0.7% | 80,100 |
| 2024/06/24 | 4,600 | 4,725 | 4,540 | 4,680 | +45 | +1% | 90,000 |
| 2024/06/21 | 4,755 | 4,765 | 4,635 | 4,635 | -85 | -1.8% | 95,000 |
| 2024/06/20 | 4,555 | 4,720 | 4,555 | 4,720 | +195 | +4.3% | 81,000 |
| 2024/06/19 | 4,765 | 4,800 | 4,525 | 4,525 | -195 | -4.1% | 114,100 |
| 2024/06/18 | 4,715 | 4,760 | 4,520 | 4,720 | -65 | -1.4% | 199,200 |
| 2024/06/17 | 4,775 | 4,860 | 4,720 | 4,785 | +15 | +0.3% | 251,000 |
151～
200
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
