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 |
|---|---|---|---|---|---|---|---|
| 2007/04/26 | 1,230 | 1,280 | 1,210 | 1,260 | +20 | +1.6% | 194,000 |
| 2007/04/25 | 1,280 | 1,300 | 1,220 | 1,240 | -40 | -3.1% | 238,300 |
| 2007/04/24 | 1,170 | 1,310 | 1,160 | 1,280 | +130 | +11.3% | 455,500 |
| 2007/04/23 | 1,200 | 1,220 | 1,130 | 1,150 | -70 | -5.7% | 163,800 |
| 2007/04/20 | 1,270 | 1,300 | 1,220 | 1,220 | -40 | -3.2% | 122,300 |
| 2007/04/19 | 1,360 | 1,380 | 1,230 | 1,260 | -100 | -7.4% | 177,300 |
| 2007/04/18 | 1,410 | 1,410 | 1,320 | 1,360 | -60 | -4.2% | 178,900 |
| 2007/04/17 | 1,410 | 1,440 | 1,380 | 1,420 | +40 | +2.9% | 238,100 |
| 2007/04/16 | 1,470 | 1,510 | 1,350 | 1,380 | -60 | -4.2% | 460,700 |
| 2007/04/13 | 1,530 | 1,650 | 1,420 | 1,440 | -40 | -2.7% | 1,397,000 |
| 2007/04/12 | 1,400 | 1,500 | 1,380 | 1,480 | +80 | +5.7% | 232,200 |
| 2007/04/11 | 1,480 | 1,540 | 1,380 | 1,400 | -130 | -8.5% | 319,200 |
| 2007/04/10 | 1,340 | 1,530 | 1,300 | 1,530 | +200 | +15% | 410,000 |
| 2007/04/09 | 1,400 | 1,400 | 1,300 | 1,330 | -60 | -4.3% | 77,700 |
| 2007/04/06 | 1,460 | 1,480 | 1,380 | 1,390 | -20 | -1.4% | 124,900 |
| 2007/04/05 | 1,360 | 1,450 | 1,360 | 1,410 | +30 | +2.2% | 71,200 |
| 2007/04/04 | 1,430 | 1,430 | 1,360 | 1,380 | -30 | -2.1% | 53,600 |
| 2007/04/03 | 1,440 | 1,450 | 1,390 | 1,410 | -20 | -1.4% | 37,700 |
| 2007/04/02 | 1,490 | 1,520 | 1,430 | 1,430 | -50 | -3.4% | 51,300 |
| 2007/03/30 | 1,450 | 1,480 | 1,430 | 1,480 | +40 | +2.8% | 33,800 |
| 2007/03/29 | 1,470 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 27,700 |
| 2007/03/28 | 1,430 | 1,500 | 1,420 | 1,460 | +20 | +1.4% | 55,900 |
| 2007/03/27 | 1,450 | 1,470 | 1,420 | 1,440 | -10 | -0.7% | 18,100 |
| 2007/03/26 | 1,450 | 1,490 | 1,420 | 1,450 | +10 | +0.7% | 39,200 |
| 2007/03/23 | 1,470 | 1,480 | 1,440 | 1,440 | -10 | -0.7% | 26,600 |
| 2007/03/22 | 1,550 | 1,570 | 1,450 | 1,450 | -100 | -6.5% | 90,500 |
| 2007/03/20 | 1,470 | 1,550 | 1,440 | 1,550 | +100 | +6.9% | 38,400 |
| 2007/03/19 | 1,540 | 1,580 | 1,420 | 1,450 | -100 | -6.5% | 38,700 |
| 2007/03/16 | 1,540 | 1,590 | 1,520 | 1,550 | -20 | -1.3% | 15,000 |
| 2007/03/15 | 1,550 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 11,400 |
| 2007/03/14 | 1,530 | 1,560 | 1,510 | 1,540 | -50 | -3.1% | 22,600 |
| 2007/03/13 | 1,640 | 1,640 | 1,580 | 1,590 | -20 | -1.2% | 12,600 |
| 2007/03/12 | 1,640 | 1,660 | 1,610 | 1,610 | -30 | -1.8% | 9,300 |
| 2007/03/09 | 1,630 | 1,640 | 1,610 | 1,640 | +10 | +0.6% | 12,300 |
| 2007/03/08 | 1,550 | 1,650 | 1,550 | 1,630 | +40 | +2.5% | 47,300 |
| 2007/03/07 | 1,660 | 1,720 | 1,560 | 1,590 | -80 | -4.8% | 80,500 |
| 2007/03/06 | 1,550 | 1,670 | 1,530 | 1,670 | +200 | +13.6% | 99,500 |
| 2007/03/05 | 1,630 | 1,640 | 1,470 | 1,470 | -180 | -10.9% | 52,200 |
| 2007/03/02 | 1,660 | 1,710 | 1,650 | 1,650 | -40 | -2.4% | 38,300 |
| 2007/03/01 | 1,730 | 1,740 | 1,650 | 1,690 | -60 | -3.4% | 66,800 |
| 2007/02/28 | 1,600 | 1,750 | 1,600 | 1,750 | -50 | -2.8% | 77,300 |
| 2007/02/27 | 1,840 | 1,860 | 1,780 | 1,800 | -20 | -1.1% | 37,900 |
| 2007/02/26 | 1,940 | 1,940 | 1,810 | 1,820 | -100 | -5.2% | 103,000 |
| 2007/02/23 | 1,800 | 1,940 | 1,800 | 1,920 | +130 | +7.3% | 103,400 |
| 2007/02/22 | 1,750 | 1,830 | 1,750 | 1,790 | +50 | +2.9% | 64,200 |
| 2007/02/21 | 1,750 | 1,770 | 1,720 | 1,740 | -10 | -0.6% | 29,000 |
| 2007/02/20 | 1,790 | 1,790 | 1,740 | 1,750 | -40 | -2.2% | 20,600 |
| 2007/02/19 | 1,770 | 1,790 | 1,750 | 1,790 | +30 | +1.7% | 23,700 |
| 2007/02/16 | 1,760 | 1,820 | 1,710 | 1,760 | -20 | -1.1% | 66,900 |
| 2007/02/15 | 1,880 | 1,880 | 1,780 | 1,780 | -100 | -5.3% | 37,200 |
4451～
4500
件表示中 / 5091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 | 41,300円 | +16.8% | - | 0.00% | 297.12倍 | 2.51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 |
| エーアイ | 44,600円 | +21.1% | -78.5% | 0.00% | 189.79倍 | 1.21倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| オプロ | 136,400円 | +22.8% | +1.9% | 0.00% | 20.52倍 | 2.89倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| アピリッツ | 73,300円 | +16.2% | +224.3% | 3.82% | 7.96倍 | 1.27倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| ジョルダン | 57,600円 | -4.4% | - | 1.04% | 19.59倍 | 0.65倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
