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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/14 | 4,455 | 4,775 | 4,455 | 4,770 | +245 | +5.4% | 280,700 |
| 2024/06/13 | 4,555 | 4,655 | 4,405 | 4,525 | +20 | +0.4% | 203,500 |
| 2024/06/12 | 4,285 | 4,505 | 4,250 | 4,505 | +290 | +6.9% | 276,100 |
| 2024/06/11 | 4,200 | 4,315 | 4,170 | 4,215 | +45 | +1.1% | 149,900 |
| 2024/06/10 | 4,150 | 4,175 | 4,090 | 4,170 | ±0 | ±0% | 89,100 |
| 2024/06/07 | 4,170 | 4,195 | 4,065 | 4,170 | +20 | +0.5% | 62,500 |
| 2024/06/06 | 4,190 | 4,205 | 4,090 | 4,150 | -130 | -3% | 94,600 |
| 2024/06/05 | 4,000 | 4,320 | 3,920 | 4,280 | +260 | +6.5% | 218,000 |
| 2024/06/04 | 4,080 | 4,110 | 3,980 | 4,020 | -25 | -0.6% | 65,200 |
| 2024/06/03 | 3,950 | 4,115 | 3,860 | 4,045 | +90 | +2.3% | 107,000 |
| 2024/05/31 | 3,950 | 4,070 | 3,900 | 3,955 | +45 | +1.2% | 146,400 |
| 2024/05/30 | 3,935 | 3,965 | 3,700 | 3,910 | -235 | -5.7% | 283,800 |
| 2024/05/29 | 4,170 | 4,220 | 4,045 | 4,145 | -25 | -0.6% | 300,800 |
| 2024/05/28 | 3,760 | 4,210 | 3,690 | 4,170 | +400 | +10.6% | 542,200 |
| 2024/05/27 | 3,470 | 3,810 | 3,470 | 3,770 | +315 | +9.1% | 242,600 |
| 2024/05/24 | 3,280 | 3,460 | 3,170 | 3,455 | +195 | +6% | 160,200 |
| 2024/05/23 | 3,310 | 3,325 | 3,185 | 3,260 | +90 | +2.8% | 70,500 |
| 2024/05/22 | 3,215 | 3,250 | 3,130 | 3,170 | -60 | -1.9% | 70,800 |
| 2024/05/21 | 3,315 | 3,335 | 3,230 | 3,230 | -75 | -2.3% | 63,100 |
| 2024/05/20 | 3,370 | 3,415 | 3,300 | 3,305 | -65 | -1.9% | 50,600 |
| 2024/05/17 | 3,380 | 3,400 | 3,280 | 3,370 | +10 | +0.3% | 57,500 |
| 2024/05/16 | 3,400 | 3,475 | 3,285 | 3,360 | -50 | -1.5% | 105,200 |
| 2024/05/15 | 3,615 | 3,640 | 3,410 | 3,410 | -200 | -5.5% | 85,600 |
| 2024/05/14 | 3,665 | 3,770 | 3,565 | 3,610 | -125 | -3.3% | 98,700 |
| 2024/05/13 | 3,695 | 3,830 | 3,655 | 3,735 | +70 | +1.9% | 218,700 |
| 2024/05/10 | 3,650 | 3,750 | 3,475 | 3,665 | +225 | +6.5% | 387,400 |
| 2024/05/09 | 3,440 | 3,480 | 3,355 | 3,440 | +15 | +0.4% | 131,700 |
| 2024/05/08 | 3,395 | 3,475 | 3,380 | 3,425 | +25 | +0.7% | 107,600 |
| 2024/05/07 | 3,320 | 3,400 | 3,305 | 3,400 | +140 | +4.3% | 75,700 |
| 2024/05/02 | 3,220 | 3,265 | 3,195 | 3,260 | +60 | +1.9% | 59,800 |
| 2024/05/01 | 3,230 | 3,250 | 3,165 | 3,200 | -65 | -2% | 109,500 |
| 2024/04/30 | 3,310 | 3,310 | 3,220 | 3,265 | +20 | +0.6% | 42,700 |
| 2024/04/26 | 3,215 | 3,290 | 3,190 | 3,245 | +45 | +1.4% | 70,800 |
| 2024/04/25 | 3,310 | 3,325 | 3,180 | 3,200 | -55 | -1.7% | 76,700 |
| 2024/04/24 | 3,300 | 3,300 | 3,220 | 3,255 | -10 | -0.3% | 49,200 |
| 2024/04/23 | 3,290 | 3,350 | 3,245 | 3,265 | +25 | +0.8% | 53,900 |
| 2024/04/22 | 3,200 | 3,245 | 3,100 | 3,240 | +30 | +0.9% | 101,700 |
| 2024/04/19 | 3,245 | 3,305 | 3,175 | 3,210 | -75 | -2.3% | 142,000 |
| 2024/04/18 | 3,150 | 3,335 | 3,135 | 3,285 | +100 | +3.1% | 119,100 |
| 2024/04/17 | 3,200 | 3,285 | 3,170 | 3,185 | -5 | -0.2% | 145,900 |
| 2024/04/16 | 3,265 | 3,310 | 3,120 | 3,190 | -145 | -4.3% | 215,400 |
| 2024/04/15 | 3,400 | 3,455 | 3,300 | 3,335 | -85 | -2.5% | 117,800 |
| 2024/04/12 | 3,460 | 3,485 | 3,355 | 3,420 | -40 | -1.2% | 96,700 |
| 2024/04/11 | 3,395 | 3,495 | 3,350 | 3,460 | +65 | +1.9% | 102,200 |
201～
250
件表示中 / 386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 | 294,300円 | +50.5% | +46.2% | 1.16% | 3.68倍 | 1.72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 | 46,000円 | +0.9% | +3.3% | 6.09% | 10.49倍 | 0.64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 | 207,200円 | +35.0% | +81.4% | 3.28% | 10.28倍 | 0.83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 | 165,500円 | +18.4% | +36.1% | 5.26% | 9.54倍 | 1.50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 | 74,300円 | +3.3% | +36.4% | 4.71% | 15.66倍 | 1.82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
