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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 3,930 | 4,020 | 3,800 | 3,890 | -40 | -1% | 25,300 |
| 2006/04/20 | 4,010 | 4,110 | 3,920 | 3,930 | -80 | -2% | 15,800 |
| 2006/04/19 | 4,200 | 4,200 | 4,000 | 4,010 | -100 | -2.4% | 17,700 |
| 2006/04/18 | 3,950 | 4,120 | 3,900 | 4,110 | +60 | +1.5% | 24,700 |
| 2006/04/17 | 4,270 | 4,270 | 3,970 | 4,050 | -230 | -5.4% | 38,400 |
| 2006/04/14 | 4,270 | 4,360 | 4,270 | 4,280 | -10 | -0.2% | 22,100 |
| 2006/04/13 | 4,350 | 4,350 | 4,270 | 4,290 | ±0 | ±0% | 23,300 |
| 2006/04/12 | 4,250 | 4,390 | 4,230 | 4,290 | -10 | -0.2% | 25,200 |
| 2006/04/11 | 4,380 | 4,420 | 4,250 | 4,300 | -40 | -0.9% | 35,000 |
| 2006/04/10 | 4,430 | 4,480 | 4,300 | 4,340 | -170 | -3.8% | 39,500 |
| 2006/04/07 | 4,410 | 4,550 | 4,360 | 4,510 | +140 | +3.2% | 69,600 |
| 2006/04/06 | 4,300 | 4,450 | 4,280 | 4,370 | +20 | +0.5% | 18,800 |
| 2006/04/05 | 4,490 | 4,630 | 4,230 | 4,350 | -140 | -3.1% | 79,300 |
| 2006/04/04 | 4,600 | 4,710 | 4,420 | 4,490 | +40 | +0.9% | 182,300 |
| 2006/04/03 | 4,250 | 4,520 | 4,180 | 4,450 | +300 | +7.2% | 145,500 |
| 2006/03/31 | 4,000 | 4,190 | 4,000 | 4,150 | +120 | +3% | 82,500 |
| 2006/03/30 | 3,900 | 4,150 | 3,860 | 4,030 | +210 | +5.5% | 106,100 |
| 2006/03/29 | 3,650 | 3,860 | 3,640 | 3,820 | +210 | +5.8% | 56,100 |
| 2006/03/28 | 3,770 | 3,900 | 3,600 | 3,610 | -356.7 | -9% | 80,600 |
| 2006/03/27 | 3,933.3 | 3,966.7 | 3,900 | 3,966.7 | ±0 | ±0% | 77,700 |
| 2006/03/24 | 4,033.3 | 4,033.3 | 3,966.7 | 3,966.7 | -66.6 | -1.7% | 27,600 |
| 2006/03/23 | 3,933.3 | 4,033.3 | 3,933.3 | 4,033.3 | +133.3 | +3.4% | 97,500 |
| 2006/03/22 | 3,966.7 | 3,966.7 | 3,833.3 | 3,900 | -66.7 | -1.7% | 73,800 |
| 2006/03/20 | 4,133.3 | 4,166.7 | 3,966.7 | 3,966.7 | -166.6 | -4% | 75,900 |
| 2006/03/17 | 4,000 | 4,200 | 4,000 | 4,133.3 | +100 | +2.5% | 53,700 |
| 2006/03/16 | 4,200 | 4,200 | 3,966.7 | 4,033.3 | -200 | -4.7% | 75,000 |
| 2006/03/15 | 4,100 | 4,333.3 | 4,100 | 4,233.3 | +200 | +5% | 249,000 |
| 2006/03/14 | 3,933.3 | 4,033.3 | 3,866.7 | 4,033.3 | +66.6 | +1.7% | 44,400 |
| 2006/03/13 | 4,033.3 | 4,033.3 | 3,933.3 | 3,966.7 | +33.4 | +0.8% | 32,700 |
| 2006/03/10 | 3,966.7 | 4,033.3 | 3,866.7 | 3,933.3 | +33.3 | +0.9% | 57,000 |
| 2006/03/09 | 4,000 | 4,166.7 | 3,900 | 3,900 | -100 | -2.5% | 188,100 |
| 2006/03/08 | 3,766.7 | 4,033.3 | 3,733.3 | 4,000 | +300 | +8.1% | 235,800 |
| 2006/03/07 | 3,666.7 | 3,766.7 | 3,600 | 3,700 | +66.7 | +1.8% | 29,400 |
| 2006/03/06 | 3,666.7 | 3,733.3 | 3,533.3 | 3,633.3 | ±0 | ±0% | 27,000 |
| 2006/03/03 | 3,566.7 | 3,700 | 3,533.3 | 3,633.3 | +33.3 | +0.9% | 26,700 |
| 2006/03/02 | 3,800 | 3,833.3 | 3,600 | 3,600 | -166.7 | -4.4% | 55,800 |
| 2006/03/01 | 3,833.3 | 3,933.3 | 3,700 | 3,766.7 | -166.6 | -4.2% | 114,900 |
| 2006/02/28 | 3,933.3 | 3,933.3 | 3,800 | 3,933.3 | +33.3 | +0.9% | 46,500 |
| 2006/02/27 | 4,000 | 4,066.7 | 3,800 | 3,900 | ±0 | ±0% | 93,600 |
| 2006/02/24 | 3,933.3 | 4,033.3 | 3,833.3 | 3,900 | -66.7 | -1.7% | 99,900 |
| 2006/02/23 | 3,666.7 | 4,100 | 3,666.7 | 3,966.7 | +466.7 | +13.3% | 232,500 |
| 2006/02/22 | 3,500 | 3,633.3 | 3,433.3 | 3,500 | -66.7 | -1.9% | 72,900 |
| 2006/02/21 | 3,433.3 | 3,566.7 | 3,366.7 | 3,566.7 | +290 | +8.9% | 96,000 |
| 2006/02/20 | 3,266.7 | 3,633.3 | 3,183.3 | 3,276.7 | -123.3 | -3.6% | 226,200 |
| 2006/02/17 | 3,466.7 | 3,766.7 | 3,273.3 | 3,400 | -100 | -2.9% | 370,200 |
| 2006/02/16 | 3,333.3 | 3,500 | 3,183.3 | 3,500 | +100 | +2.9% | 154,200 |
| 2006/02/15 | 3,500 | 3,533.3 | 3,300 | 3,400 | ±0 | ±0% | 259,800 |
| 2006/02/14 | 3,240 | 3,466.7 | 2,950 | 3,400 | +126.7 | +3.9% | 164,700 |
| 2006/02/13 | 3,533.3 | 3,633.3 | 3,223.3 | 3,273.3 | -460 | -12.3% | 158,700 |
| 2006/02/10 | 3,833.3 | 3,866.7 | 3,366.7 | 3,733.3 | -100 | -2.6% | 219,300 |
4701～
4750
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
