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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,990 | 2,000 | 1,956.7 | 2,000 | +30 | +1.5% | 45,900 |
| 2005/03/28 | 1,993.3 | 2,003.3 | 1,970 | 1,970 | -56.7 | -2.8% | 42,600 |
| 2005/03/25 | 2,063.3 | 2,063.3 | 1,983.3 | 2,026.7 | -20 | -1% | 88,800 |
| 2005/03/24 | 2,126.7 | 2,130 | 2,036.7 | 2,046.7 | -90 | -4.2% | 127,800 |
| 2005/03/23 | 2,216.7 | 2,216.7 | 2,133.3 | 2,136.7 | -96.6 | -4.3% | 44,700 |
| 2005/03/22 | 2,253.3 | 2,253.3 | 2,193.3 | 2,233.3 | ±0 | ±0% | 53,400 |
| 2005/03/18 | 2,193.3 | 2,283.3 | 2,163.3 | 2,233.3 | +73.3 | +3.4% | 155,100 |
| 2005/03/17 | 2,140 | 2,173.3 | 2,100 | 2,160 | +13.3 | +0.6% | 105,000 |
| 2005/03/16 | 2,100 | 2,156.7 | 2,070 | 2,146.7 | +50 | +2.4% | 102,300 |
| 2005/03/15 | 2,153.3 | 2,190 | 2,073.3 | 2,096.7 | -56.6 | -2.6% | 116,100 |
| 2005/03/14 | 2,280 | 2,286.7 | 2,153.3 | 2,153.3 | -126.7 | -5.6% | 271,500 |
| 2005/03/11 | 2,280 | 2,280 | 2,216.7 | 2,280 | +333.3 | +17.1% | 270,900 |
| 2005/03/10 | 1,943.3 | 1,963.3 | 1,933.3 | 1,946.7 | -3.3 | -0.2% | 14,400 |
| 2005/03/09 | 1,936.7 | 1,963.3 | 1,923.3 | 1,950 | +16.7 | +0.9% | 17,700 |
| 2005/03/08 | 1,973.3 | 1,973.3 | 1,923.3 | 1,933.3 | -40 | -2% | 18,600 |
| 2005/03/07 | 1,986.7 | 1,996.7 | 1,970 | 1,973.3 | +20 | +1% | 20,100 |
| 2005/03/04 | 1,983.3 | 1,983.3 | 1,943.3 | 1,953.3 | -40 | -2% | 26,700 |
| 2005/03/03 | 2,010 | 2,033.3 | 1,976.7 | 1,993.3 | -40 | -2% | 30,300 |
| 2005/03/02 | 2,100 | 2,100 | 2,033.3 | 2,033.3 | -50 | -2.4% | 18,600 |
| 2005/03/01 | 2,116.7 | 2,120 | 2,076.7 | 2,083.3 | -16.7 | -0.8% | 24,600 |
| 2005/02/28 | 2,096.7 | 2,116.7 | 2,083.3 | 2,100 | +23.3 | +1.1% | 26,700 |
| 2005/02/25 | 2,046.7 | 2,076.7 | 2,026.7 | 2,076.7 | +53.4 | +2.6% | 36,900 |
| 2005/02/24 | 2,023.3 | 2,046.7 | 2,016.7 | 2,023.3 | +13.3 | +0.7% | 28,800 |
| 2005/02/23 | 2,033.3 | 2,033.3 | 2,003.3 | 2,010 | -26.7 | -1.3% | 27,600 |
| 2005/02/22 | 2,066.7 | 2,073.3 | 2,026.7 | 2,036.7 | -33.3 | -1.6% | 55,200 |
| 2005/02/21 | 1,983.3 | 2,100 | 1,970 | 2,070 | +86.7 | +4.4% | 101,400 |
| 2005/02/18 | 1,950 | 1,993.3 | 1,926.7 | 1,983.3 | ±0 | ±0% | 33,000 |
| 2005/02/17 | 1,903.3 | 1,983.3 | 1,903.3 | 1,983.3 | +46.6 | +2.4% | 33,600 |
| 2005/02/16 | 1,963.3 | 2,000 | 1,920 | 1,936.7 | -60 | -3% | 54,300 |
| 2005/02/15 | 2,083.3 | 2,083.3 | 1,986.7 | 1,996.7 | -106.6 | -5.1% | 88,800 |
| 2005/02/14 | 2,156.7 | 2,166.7 | 2,103.3 | 2,103.3 | -86.7 | -4% | 72,600 |
| 2005/02/10 | 2,180 | 2,206.7 | 2,100 | 2,190 | -40 | -1.8% | 97,500 |
| 2005/02/09 | 2,280 | 2,306.7 | 2,230 | 2,230 | -3.3 | -0.1% | 103,800 |
| 2005/02/08 | 2,213.3 | 2,243.3 | 2,183.3 | 2,233.3 | +53.3 | +2.4% | 60,600 |
| 2005/02/07 | 2,176.7 | 2,233.3 | 2,136.7 | 2,180 | ±0 | ±0% | 52,200 |
| 2005/02/04 | 2,220 | 2,220 | 2,173.3 | 2,180 | -43.3 | -1.9% | 42,600 |
| 2005/02/03 | 2,273.3 | 2,276.7 | 2,216.7 | 2,223.3 | -30 | -1.3% | 58,500 |
| 2005/02/02 | 2,276.7 | 2,276.7 | 2,233.3 | 2,253.3 | -16.7 | -0.7% | 58,500 |
| 2005/02/01 | 2,276.7 | 2,283.3 | 2,243.3 | 2,270 | +26.7 | +1.2% | 72,600 |
| 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 |
5001～
5050
件表示中 / 5128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 | 124,900円 | +16.8% | - | 0.00% | 898.55倍 | 7.60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 |
| ＧＭＯペパ | 172,200円 | +2.4% | -8.2% | 3.89% | 16.66倍 | 3.76倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ＡＲアドバン | 271,900円 | +26.3% | +57.6% | 0.74% | 20.79倍 | 5.06倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ＦＩＧ | 29,400円 | +13.2% | +103.6% | 1.70% | 16.18倍 | 1.08倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ソフトフロントＨ | 17,600円 | - | - | 0.00% | - | 7.44倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
市場注目の銘柄
チャート関連のコラム
