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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 4,066.7 | 4,100 | 3,800 | 3,833.3 | -66.7 | -1.7% | 138,900 |
| 2006/02/08 | 3,933.3 | 4,366.7 | 3,833.3 | 3,900 | -100 | -2.5% | 506,700 |
| 2006/02/07 | 3,833.3 | 4,066.7 | 3,766.7 | 4,000 | +200 | +5.3% | 189,000 |
| 2006/02/06 | 3,833.3 | 3,866.7 | 3,666.7 | 3,800 | +33.3 | +0.9% | 68,700 |
| 2006/02/03 | 3,766.7 | 4,000 | 3,733.3 | 3,766.7 | -66.6 | -1.7% | 80,400 |
| 2006/02/02 | 3,833.3 | 3,933.3 | 3,800 | 3,833.3 | +33.3 | +0.9% | 59,700 |
| 2006/02/01 | 3,800 | 4,033.3 | 3,766.7 | 3,800 | -166.7 | -4.2% | 177,900 |
| 2006/01/31 | 3,666.7 | 4,000 | 3,500 | 3,966.7 | +433.4 | +12.3% | 298,500 |
| 2006/01/30 | 3,766.7 | 3,766.7 | 3,533.3 | 3,533.3 | -200 | -5.4% | 79,200 |
| 2006/01/27 | 3,833.3 | 3,900 | 3,533.3 | 3,733.3 | ±0 | ±0% | 144,900 |
| 2006/01/26 | 3,866.7 | 3,933.3 | 3,633.3 | 3,733.3 | +66.6 | +1.8% | 339,900 |
| 2006/01/25 | 3,566.7 | 3,666.7 | 3,566.7 | 3,666.7 | +336.7 | +10.1% | 164,100 |
| 2006/01/24 | 3,230 | 3,330 | 3,093.3 | 3,330 | +333.3 | +11.1% | 118,200 |
| 2006/01/23 | 3,096.7 | 3,266.7 | 2,996.7 | 2,996.7 | -333.3 | -10% | 254,700 |
| 2006/01/20 | 4,000 | 4,033.3 | 3,200 | 3,330 | -470 | -12.4% | 444,900 |
| 2006/01/19 | 3,333.3 | 4,066.7 | 3,333.3 | 3,800 | +400 | +11.8% | 600,300 |
| 2006/01/18 | 3,666.7 | 3,733.3 | 3,400 | 3,400 | -666.7 | -16.4% | 497,700 |
| 2006/01/17 | 4,433.3 | 4,700 | 4,066.7 | 4,066.7 | -1,000 | -19.7% | 826,800 |
| 2006/01/16 | 4,933.3 | 5,100 | 4,733.3 | 5,066.7 | +200 | +4.1% | 149,400 |
| 2006/01/13 | 4,800 | 5,233.3 | 4,733.3 | 4,866.7 | +166.7 | +3.5% | 379,500 |
| 2006/01/12 | 4,633.3 | 4,800 | 4,466.7 | 4,700 | +133.3 | +2.9% | 132,300 |
| 2006/01/11 | 4,633.3 | 4,800 | 4,466.7 | 4,566.7 | -33.3 | -0.7% | 156,900 |
| 2006/01/10 | 4,433.3 | 4,600 | 4,266.7 | 4,600 | +166.7 | +3.8% | 123,300 |
| 2006/01/06 | 4,466.7 | 4,566.7 | 4,200 | 4,433.3 | +33.3 | +0.8% | 225,000 |
| 2006/01/05 | 4,666.7 | 4,733.3 | 4,266.7 | 4,400 | -600 | -12% | 281,100 |
| 2006/01/04 | 4,700 | 5,033.3 | 4,500 | 5,000 | +633.3 | +14.5% | 311,100 |
| 2005/12/30 | 3,900 | 4,366.7 | 3,866.7 | 4,366.7 | +666.7 | +18% | 229,500 |
| 2005/12/29 | 3,833.3 | 3,866.7 | 3,700 | 3,700 | -133.3 | -3.5% | 67,500 |
| 2005/12/28 | 3,900 | 3,900 | 3,733.3 | 3,833.3 | -33.4 | -0.9% | 59,700 |
| 2005/12/27 | 3,766.7 | 3,966.7 | 3,700 | 3,866.7 | +33.4 | +0.9% | 85,500 |
| 2005/12/26 | 3,533.3 | 3,933.3 | 3,500 | 3,833.3 | +300 | +8.5% | 167,100 |
| 2005/12/22 | 3,666.7 | 3,666.7 | 3,500 | 3,533.3 | -66.7 | -1.9% | 39,300 |
| 2005/12/21 | 3,533.3 | 3,733.3 | 3,533.3 | 3,600 | ±0 | ±0% | 66,000 |
| 2005/12/20 | 3,666.7 | 3,700 | 3,466.7 | 3,600 | -166.7 | -4.4% | 111,900 |
| 2005/12/19 | 3,666.7 | 3,866.7 | 3,633.3 | 3,766.7 | +233.4 | +6.6% | 145,500 |
| 2005/12/16 | 3,766.7 | 3,800 | 3,500 | 3,533.3 | -133.4 | -3.6% | 105,300 |
| 2005/12/15 | 3,633.3 | 3,966.7 | 3,533.3 | 3,666.7 | +233.4 | +6.8% | 346,800 |
| 2005/12/14 | 3,076.7 | 3,433.3 | 3,056.7 | 3,433.3 | +360 | +11.7% | 308,700 |
| 2005/12/13 | 3,023.3 | 3,083.3 | 2,963.3 | 3,073.3 | +53.3 | +1.8% | 80,100 |
| 2005/12/12 | 3,080 | 3,126.7 | 3,016.7 | 3,020 | -73.3 | -2.4% | 94,500 |
| 2005/12/09 | 3,106.7 | 3,160 | 3,036.7 | 3,093.3 | +220 | +7.7% | 179,100 |
| 2005/12/08 | 2,886.7 | 2,953.3 | 2,836.7 | 2,873.3 | -43.4 | -1.5% | 96,900 |
| 2005/12/07 | 2,913.3 | 2,990 | 2,886.7 | 2,916.7 | +70 | +2.5% | 261,900 |
| 2005/12/06 | 3,006.7 | 3,070 | 2,846.7 | 2,846.7 | -136.6 | -4.6% | 184,500 |
| 2005/12/05 | 3,160 | 3,196.7 | 2,956.7 | 2,983.3 | -210 | -6.6% | 238,500 |
| 2005/12/02 | 3,206.7 | 3,366.7 | 3,120 | 3,193.3 | +43.3 | +1.4% | 481,800 |
| 2005/12/01 | 3,433.3 | 3,533.3 | 3,050 | 3,150 | -160 | -4.8% | 350,700 |
| 2005/11/30 | 3,066.7 | 3,400 | 3,066.7 | 3,310 | +253.3 | +8.3% | 412,200 |
| 2005/11/29 | 2,833.3 | 3,113.3 | 2,803.3 | 3,056.7 | +273.4 | +9.8% | 270,000 |
| 2005/11/28 | 2,646.7 | 2,816.7 | 2,633.3 | 2,783.3 | +133.3 | +5% | 100,200 |
4751～
4800
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
