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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 2,376.7 | 2,376.7 | 2,293.3 | 2,310 | -66.7 | -2.8% | 22,500 |
| 2005/11/04 | 2,353.3 | 2,376.7 | 2,266.7 | 2,376.7 | -6.6 | -0.3% | 45,000 |
| 2005/11/02 | 2,433.3 | 2,440 | 2,343.3 | 2,383.3 | -46.7 | -1.9% | 49,200 |
| 2005/11/01 | 2,400 | 2,450 | 2,386.7 | 2,430 | +60 | +2.5% | 32,400 |
| 2005/10/31 | 2,326.7 | 2,390 | 2,300 | 2,370 | -23.3 | -1% | 45,300 |
| 2005/10/28 | 2,250 | 2,480 | 2,210 | 2,393.3 | +176.6 | +8% | 282,000 |
| 2005/10/27 | 2,266.7 | 2,303.3 | 2,203.3 | 2,216.7 | -30 | -1.3% | 48,300 |
| 2005/10/26 | 2,170 | 2,250 | 2,166.7 | 2,246.7 | +83.4 | +3.9% | 34,500 |
| 2005/10/25 | 2,173.3 | 2,186.7 | 2,163.3 | 2,163.3 | -20 | -0.9% | 10,800 |
| 2005/10/24 | 2,200 | 2,200 | 2,170 | 2,183.3 | ±0 | ±0% | 24,300 |
| 2005/10/21 | 2,150 | 2,186.7 | 2,150 | 2,183.3 | +40 | +1.9% | 10,800 |
| 2005/10/20 | 2,113.3 | 2,150 | 2,113.3 | 2,143.3 | +10 | +0.5% | 7,800 |
| 2005/10/19 | 2,150 | 2,150 | 2,090 | 2,133.3 | -30 | -1.4% | 14,100 |
| 2005/10/18 | 2,186.7 | 2,200 | 2,143.3 | 2,163.3 | -46.7 | -2.1% | 11,700 |
| 2005/10/17 | 2,216.7 | 2,256.7 | 2,143.3 | 2,210 | -3.3 | -0.1% | 36,600 |
| 2005/10/14 | 2,176.7 | 2,216.7 | 2,176.7 | 2,213.3 | +36.6 | +1.7% | 6,000 |
| 2005/10/13 | 2,230 | 2,240 | 2,153.3 | 2,176.7 | -56.6 | -2.5% | 18,300 |
| 2005/10/12 | 2,210 | 2,266.7 | 2,196.7 | 2,233.3 | -43.4 | -1.9% | 60,900 |
| 2005/10/11 | 2,173.3 | 2,290 | 2,153.3 | 2,276.7 | +166.7 | +7.9% | 168,600 |
| 2005/10/07 | 2,093.3 | 2,140 | 2,093.3 | 2,110 | +26.7 | +1.3% | 61,200 |
| 2005/10/06 | 1,956.7 | 2,090 | 1,956.7 | 2,083.3 | +106.6 | +5.4% | 60,900 |
| 2005/10/05 | 2,000 | 2,003.3 | 1,970 | 1,976.7 | -23.3 | -1.2% | 26,700 |
| 2005/10/04 | 2,023.3 | 2,030 | 1,966.7 | 2,000 | -60 | -2.9% | 37,800 |
| 2005/10/03 | 2,006.7 | 2,060 | 2,006.7 | 2,060 | -13.3 | -0.6% | 34,800 |
| 2005/09/30 | 2,123.3 | 2,150 | 2,063.3 | 2,073.3 | -23.4 | -1.1% | 22,800 |
| 2005/09/29 | 2,120 | 2,146.7 | 2,083.3 | 2,096.7 | -13.3 | -0.6% | 28,500 |
| 2005/09/28 | 2,066.7 | 2,146.7 | 2,053.3 | 2,110 | +76.7 | +3.8% | 91,200 |
| 2005/09/27 | 2,170 | 2,176.7 | 2,016.7 | 2,033.3 | -36.7 | -1.8% | 91,500 |
| 2005/09/26 | 2,063.3 | 2,100 | 2,040 | 2,070 | +63.3 | +3.2% | 83,100 |
| 2005/09/22 | 1,916.7 | 2,066.7 | 1,900 | 2,006.7 | +80 | +4.2% | 42,900 |
| 2005/09/21 | 1,936.7 | 1,940 | 1,900 | 1,926.7 | -20 | -1% | 22,500 |
| 2005/09/20 | 1,923.3 | 1,956.7 | 1,913.3 | 1,946.7 | +30 | +1.6% | 33,600 |
| 2005/09/16 | 1,906.7 | 1,916.7 | 1,890 | 1,916.7 | +26.7 | +1.4% | 41,400 |
| 2005/09/15 | 1,916.7 | 1,940 | 1,886.7 | 1,890 | -50 | -2.6% | 39,900 |
| 2005/09/14 | 1,920 | 1,946.7 | 1,920 | 1,940 | +23.3 | +1.2% | 8,100 |
| 2005/09/13 | 1,920 | 1,933.3 | 1,916.7 | 1,916.7 | -20 | -1% | 21,000 |
| 2005/09/12 | 1,930 | 1,936.7 | 1,906.7 | 1,936.7 | -23.3 | -1.2% | 14,700 |
| 2005/09/09 | 1,956.7 | 1,960 | 1,950 | 1,960 | +6.7 | +0.3% | 7,500 |
| 2005/09/08 | 1,986.7 | 2,000 | 1,953.3 | 1,953.3 | -33.4 | -1.7% | 16,200 |
| 2005/09/07 | 1,980 | 1,986.7 | 1,973.3 | 1,986.7 | +3.4 | +0.2% | 8,700 |
| 2005/09/06 | 1,983.3 | 1,983.3 | 1,966.7 | 1,983.3 | -10 | -0.5% | 6,600 |
| 2005/09/05 | 2,026.7 | 2,026.7 | 1,993.3 | 1,993.3 | -36.7 | -1.8% | 13,200 |
| 2005/09/02 | 2,050 | 2,050 | 2,020 | 2,030 | -23.3 | -1.1% | 9,600 |
| 2005/09/01 | 2,050 | 2,053.3 | 2,013.3 | 2,053.3 | ±0 | ±0% | 12,000 |
| 2005/08/31 | 2,000 | 2,053.3 | 2,000 | 2,053.3 | +33.3 | +1.6% | 12,900 |
| 2005/08/30 | 1,966.7 | 2,046.7 | 1,966.7 | 2,020 | +56.7 | +2.9% | 57,300 |
| 2005/08/29 | 1,940 | 1,966.7 | 1,933.3 | 1,963.3 | +26.6 | +1.4% | 31,800 |
| 2005/08/26 | 1,873.3 | 1,936.7 | 1,873.3 | 1,936.7 | +70 | +3.7% | 20,400 |
| 2005/08/25 | 1,883.3 | 1,883.3 | 1,866.7 | 1,866.7 | -16.6 | -0.9% | 10,500 |
| 2005/08/24 | 1,920 | 1,920 | 1,876.7 | 1,883.3 | -36.7 | -1.9% | 15,000 |
4851～
4900
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% | 898.56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
