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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,936.7 | 1,990 | 1,936.7 | 1,990 | +43.3 | +2.2% | 12,600 |
| 2005/06/30 | 2,000 | 2,000 | 1,946.7 | 1,946.7 | -50 | -2.5% | 10,800 |
| 2005/06/29 | 1,990 | 2,000 | 1,966.7 | 1,996.7 | +16.7 | +0.8% | 25,800 |
| 2005/06/28 | 1,950 | 1,980 | 1,940 | 1,980 | +46.7 | +2.4% | 46,800 |
| 2005/06/27 | 1,930 | 1,933.3 | 1,913.3 | 1,933.3 | ±0 | ±0% | 11,400 |
| 2005/06/24 | 1,950 | 1,950 | 1,920 | 1,933.3 | -33.4 | -1.7% | 17,700 |
| 2005/06/23 | 1,986.7 | 2,040 | 1,940 | 1,966.7 | -13.3 | -0.7% | 105,900 |
| 2005/06/22 | 1,896.7 | 1,980 | 1,873.3 | 1,980 | +106.7 | +5.7% | 44,100 |
| 2005/06/21 | 1,863.3 | 1,900 | 1,863.3 | 1,873.3 | +10 | +0.5% | 18,300 |
| 2005/06/20 | 1,873.3 | 1,873.3 | 1,846.7 | 1,863.3 | +3.3 | +0.2% | 6,300 |
| 2005/06/17 | 1,860 | 1,866.7 | 1,846.7 | 1,860 | -33.3 | -1.8% | 9,000 |
| 2005/06/16 | 1,853.3 | 1,893.3 | 1,853.3 | 1,893.3 | +40 | +2.2% | 6,300 |
| 2005/06/15 | 1,860 | 1,876.7 | 1,850 | 1,853.3 | -20 | -1.1% | 8,400 |
| 2005/06/14 | 1,886.7 | 1,890 | 1,866.7 | 1,873.3 | -20 | -1.1% | 12,300 |
| 2005/06/13 | 1,916.7 | 1,916.7 | 1,893.3 | 1,893.3 | -20 | -1% | 10,200 |
| 2005/06/10 | 1,900 | 1,913.3 | 1,893.3 | 1,913.3 | +13.3 | +0.7% | 14,700 |
| 2005/06/09 | 1,896.7 | 1,903.3 | 1,870 | 1,900 | +16.7 | +0.9% | 18,300 |
| 2005/06/08 | 1,920 | 1,920 | 1,876.7 | 1,883.3 | -16.7 | -0.9% | 12,300 |
| 2005/06/07 | 1,916.7 | 1,916.7 | 1,890 | 1,900 | ±0 | ±0% | 14,700 |
| 2005/06/06 | 1,930 | 1,930 | 1,886.7 | 1,900 | -36.7 | -1.9% | 15,000 |
| 2005/06/03 | 1,940 | 1,950 | 1,920 | 1,936.7 | ±0 | ±0% | 31,200 |
| 2005/06/02 | 1,930 | 1,943.3 | 1,923.3 | 1,936.7 | ±0 | ±0% | 36,000 |
| 2005/06/01 | 1,853.3 | 1,936.7 | 1,850 | 1,936.7 | +80 | +4.3% | 33,000 |
| 2005/05/31 | 1,870 | 1,873.3 | 1,846.7 | 1,856.7 | -10 | -0.5% | 8,700 |
| 2005/05/30 | 1,890 | 1,896.7 | 1,853.3 | 1,866.7 | +43.4 | +2.4% | 17,100 |
| 2005/05/27 | 1,773.3 | 1,830 | 1,773.3 | 1,823.3 | +53.3 | +3% | 30,900 |
| 2005/05/26 | 1,790 | 1,790 | 1,753.3 | 1,770 | ±0 | ±0% | 16,500 |
| 2005/05/25 | 1,790 | 1,790 | 1,750 | 1,770 | -10 | -0.6% | 17,100 |
| 2005/05/24 | 1,806.7 | 1,806.7 | 1,753.3 | 1,780 | -23.3 | -1.3% | 24,900 |
| 2005/05/23 | 1,776.7 | 1,820 | 1,736.7 | 1,803.3 | +43.3 | +2.5% | 24,600 |
| 2005/05/20 | 1,826.7 | 1,826.7 | 1,743.3 | 1,760 | -56.7 | -3.1% | 35,400 |
| 2005/05/19 | 1,803.3 | 1,843.3 | 1,773.3 | 1,816.7 | +80 | +4.6% | 26,100 |
| 2005/05/18 | 1,726.7 | 1,766.7 | 1,693.3 | 1,736.7 | +36.7 | +2.2% | 29,700 |
| 2005/05/17 | 1,816.7 | 1,826.7 | 1,686.7 | 1,700 | -96.7 | -5.4% | 77,700 |
| 2005/05/16 | 1,866.7 | 1,883.3 | 1,783.3 | 1,796.7 | -96.6 | -5.1% | 46,200 |
| 2005/05/13 | 1,916.7 | 1,940 | 1,886.7 | 1,893.3 | -123.4 | -6.1% | 83,400 |
| 2005/05/12 | 1,966.7 | 2,020 | 1,963.3 | 2,016.7 | +63.4 | +3.2% | 41,100 |
| 2005/05/11 | 1,926.7 | 1,976.7 | 1,906.7 | 1,953.3 | +10 | +0.5% | 27,000 |
| 2005/05/10 | 1,983.3 | 1,983.3 | 1,940 | 1,943.3 | -46.7 | -2.3% | 29,400 |
| 2005/05/09 | 1,973.3 | 2,026.7 | 1,943.3 | 1,990 | +6.7 | +0.3% | 58,800 |
| 2005/05/06 | 1,933.3 | 2,000 | 1,916.7 | 1,983.3 | +100 | +5.3% | 56,100 |
| 2005/05/02 | 1,893.3 | 1,893.3 | 1,856.7 | 1,883.3 | +10 | +0.5% | 15,900 |
| 2005/04/28 | 1,863.3 | 1,873.3 | 1,853.3 | 1,873.3 | -6.7 | -0.4% | 16,500 |
| 2005/04/27 | 1,886.7 | 1,890 | 1,866.7 | 1,880 | -10 | -0.5% | 13,800 |
| 2005/04/26 | 1,903.3 | 1,913.3 | 1,890 | 1,890 | -13.3 | -0.7% | 19,500 |
| 2005/04/25 | 1,913.3 | 1,913.3 | 1,886.7 | 1,903.3 | -10 | -0.5% | 13,500 |
| 2005/04/22 | 1,933.3 | 1,956.7 | 1,906.7 | 1,913.3 | +36.6 | +2% | 55,500 |
| 2005/04/21 | 1,863.3 | 1,900 | 1,820 | 1,876.7 | -6.6 | -0.4% | 35,700 |
| 2005/04/20 | 1,896.7 | 1,923.3 | 1,856.7 | 1,883.3 | +20 | +1.1% | 48,600 |
| 2005/04/19 | 1,850 | 1,863.3 | 1,816.7 | 1,863.3 | +63.3 | +3.5% | 24,900 |
4851～
4900
件表示中 / 5042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 | 40,700円 | +16.8% | - | 0.00% | 292.81倍 | 2.40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 |
| エルイズビー | 59,900円 | +30.5% | +733.3% | 0.00% | 26.69倍 | 1.80倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| バリオセキュア | 67,100円 | +11.4% | +20.8% | 0.00% | 7.60倍 | 0.51倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ネクストウェア | 23,100円 | +6.4% | - | 0.00% | 292.41倍 | 2.47倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
| イノベーション | 110,200円 | +23.5% | +25.7% | 3.63% | 9.72倍 | 0.86倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
市場注目の銘柄
チャート関連のコラム
