インタートレードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 2,200 | 2,260 | 2,180 | 2,243.3 | +63.3 | +2.9% | 74,700 |
| 2005/01/28 | 2,150 | 2,216.7 | 2,150 | 2,180 | -3.3 | -0.2% | 52,200 |
| 2005/01/27 | 2,260 | 2,260 | 2,166.7 | 2,183.3 | -83.4 | -3.7% | 108,000 |
| 2005/01/26 | 2,306.7 | 2,306.7 | 2,246.7 | 2,266.7 | -10 | -0.4% | 99,300 |
| 2005/01/25 | 2,260 | 2,363.3 | 2,236.7 | 2,276.7 | +60 | +2.7% | 253,200 |
| 2005/01/24 | 2,233.3 | 2,276.7 | 2,213.3 | 2,216.7 | -20 | -0.9% | 101,700 |
| 2005/01/21 | 2,286.7 | 2,323.3 | 2,226.7 | 2,236.7 | -60 | -2.6% | 180,000 |
| 2005/01/20 | 2,283.3 | 2,360 | 2,263.3 | 2,296.7 | +46.7 | +2.1% | 390,300 |
| 2005/01/19 | 2,286.7 | 2,333.3 | 2,250 | 2,250 | -6.7 | -0.3% | 230,100 |
| 2005/01/18 | 2,353.3 | 2,383.3 | 2,253.3 | 2,256.7 | -160 | -6.6% | 462,900 |
| 2005/01/17 | 2,243.3 | 2,513.3 | 2,216.7 | 2,416.7 | +236.7 | +10.9% | 1,041,900 |
| 2005/01/14 | 2,113.3 | 2,260 | 2,080 | 2,180 | +33.3 | +1.6% | 432,600 |
| 2005/01/13 | 2,123.3 | 2,230 | 2,093.3 | 2,146.7 | +30 | +1.4% | 257,400 |
| 2005/01/12 | 2,200 | 2,200 | 2,090 | 2,116.7 | -50 | -2.3% | 162,300 |
| 2005/01/11 | 2,056.7 | 2,206.7 | 2,036.7 | 2,166.7 | +143.4 | +7.1% | 337,500 |
| 2005/01/07 | 2,116.7 | 2,120 | 2,016.7 | 2,023.3 | -73.4 | -3.5% | 159,300 |
| 2005/01/06 | 2,023.3 | 2,146.7 | 2,020 | 2,096.7 | +50 | +2.4% | 238,200 |
| 2005/01/05 | 1,953.3 | 2,076.7 | 1,916.7 | 2,046.7 | +96.7 | +5% | 336,300 |
| 2005/01/04 | 1,873.3 | 1,950 | 1,846.7 | 1,950 | +103.3 | +5.6% | 81,300 |
| 2004/12/30 | 1,866.7 | 1,873.3 | 1,803.3 | 1,846.7 | +6.7 | +0.4% | 41,400 |
| 2004/12/29 | 1,800 | 1,893.3 | 1,783.3 | 1,840 | +73.3 | +4.1% | 177,900 |
| 2004/12/28 | 1,780 | 1,830 | 1,700 | 1,766.7 | +6.7 | +0.4% | 153,000 |
| 2004/12/27 | 1,760 | 1,810 | 1,730 | 1,760 | +6.7 | +0.4% | 84,600 |
| 2004/12/24 | 1,786.7 | 1,790 | 1,753.3 | 1,753.3 | -33.4 | -1.9% | 54,600 |
| 2004/12/22 | 1,833.3 | 1,846.7 | 1,770 | 1,786.7 | -13.3 | -0.7% | 59,400 |
| 2004/12/21 | 1,930 | 1,950 | 1,800 | 1,800 | -103.3 | -5.4% | 105,900 |
| 2004/12/20 | 1,850 | 2,000 | 1,833.3 | 1,903.3 | +66.6 | +3.6% | 226,800 |
| 2004/12/17 | 1,853.3 | 1,883.3 | 1,796.7 | 1,836.7 | +16.7 | +0.9% | 95,100 |
| 2004/12/16 | 1,790 | 1,930 | 1,773.3 | 1,820 | ±0 | ±0% | 237,600 |
| 2004/12/15 | 1,750 | 1,930 | 1,750 | 1,820 | +53.3 | +3% | 118,500 |
| 2004/12/14 | 1,806.7 | 1,810 | 1,736.7 | 1,766.7 | -6.6 | -0.4% | 37,500 |
| 2004/12/13 | 1,836.7 | 1,836.7 | 1,753.3 | 1,773.3 | -90 | -4.8% | 59,100 |
| 2004/12/10 | 1,910 | 1,973.3 | 1,836.7 | 1,863.3 | -3.4 | -0.2% | 150,300 |
| 2004/12/09 | 2,063.3 | 2,163.3 | 1,843.3 | 1,866.7 | -173.3 | -8.5% | 443,400 |
| 2004/12/08 | 1,673.3 | 2,040 | 1,670 | 2,040 | +333.3 | +19.5% | 303,900 |
| 2004/12/07 | 1,736.7 | 1,750 | 1,693.3 | 1,706.7 | -73.3 | -4.1% | 62,100 |
| 2004/12/06 | 1,836.7 | 1,836.7 | 1,750 | 1,780 | -66.7 | -3.6% | 42,000 |
| 2004/12/03 | 1,873.3 | 1,886.7 | 1,836.7 | 1,846.7 | -30 | -1.6% | 46,800 |
| 2004/12/02 | 1,933.3 | 1,933.3 | 1,856.7 | 1,876.7 | -20 | -1.1% | 94,500 |
| 2004/12/01 | 1,956.7 | 1,960 | 1,893.3 | 1,896.7 | -83.3 | -4.2% | 92,100 |
| 2004/11/30 | 2,020 | 2,033.3 | 1,973.3 | 1,980 | -40 | -2% | 42,000 |
| 2004/11/29 | 2,003.3 | 2,083.3 | 2,000 | 2,020 | +3.3 | +0.2% | 52,500 |
| 2004/11/26 | 2,120 | 2,130 | 2,016.7 | 2,016.7 | -73.3 | -3.5% | 102,600 |
| 2004/11/25 | 1,983.3 | 2,120 | 1,916.7 | 2,090 | +140 | +7.2% | 205,500 |
| 2004/11/24 | 1,953.3 | 2,003.3 | 1,940 | 1,950 | ±0 | ±0% | 55,500 |
| 2004/11/22 | 2,000 | 2,000 | 1,890 | 1,950 | -83.3 | -4.1% | 87,900 |
| 2004/11/19 | 2,063.3 | 2,070 | 2,006.7 | 2,033.3 | -43.4 | -2.1% | 90,900 |
| 2004/11/18 | 2,136.7 | 2,136.7 | 2,053.3 | 2,076.7 | -43.3 | -2% | 79,200 |
| 2004/11/17 | 2,056.7 | 2,170 | 2,033.3 | 2,120 | +30 | +1.4% | 200,700 |
| 2004/11/16 | 2,190 | 2,193.3 | 2,036.7 | 2,090 | -90 | -4.1% | 245,700 |
4951～
5000
件表示中 / 5039件
類似銘柄と比較する
現在ご覧いただいている「インタトレード」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 |
|---|---|---|---|---|---|---|---|---|
| インタトレード | 43,600円 | +16.8% | - | 0.00% | 313.67倍 | 2.57倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| マーソ | 92,000円 | 0.0% | -77.1% | 0.00% | 130.68倍 | 1.62倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| メディカネット | 30,300円 | +21.9% | -5.3% | 0.99% | 19.91倍 | 1.47倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ファベル | 108,000円 | +10.2% | +21.3% | 2.78% | 11.43倍 | 1.39倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ネットイヤー | 45,600円 | -7.0% | -42.4% | 1.32% | - | 1.26倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
市場注目の銘柄
チャート関連のコラム
