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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 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 |
| 2005/08/23 | 1,946.7 | 1,946.7 | 1,900 | 1,920 | -20 | -1% | 12,300 |
| 2005/08/22 | 1,956.7 | 1,956.7 | 1,933.3 | 1,940 | -23.3 | -1.2% | 7,800 |
| 2005/08/19 | 1,963.3 | 1,973.3 | 1,956.7 | 1,963.3 | ±0 | ±0% | 5,400 |
| 2005/08/18 | 1,970 | 1,983.3 | 1,950 | 1,963.3 | -6.7 | -0.3% | 8,100 |
| 2005/08/17 | 1,933.3 | 1,973.3 | 1,933.3 | 1,970 | +50 | +2.6% | 15,900 |
| 2005/08/16 | 1,936.7 | 1,950 | 1,920 | 1,920 | -36.7 | -1.9% | 18,000 |
| 2005/08/15 | 1,930 | 1,956.7 | 1,880 | 1,956.7 | +46.7 | +2.4% | 50,700 |
| 2005/08/12 | 1,883.3 | 1,910 | 1,850 | 1,910 | -106.7 | -5.3% | 112,800 |
| 2005/08/11 | 2,073.3 | 2,093.3 | 2,016.7 | 2,016.7 | -23.3 | -1.1% | 36,900 |
| 2005/08/10 | 2,000 | 2,043.3 | 2,000 | 2,040 | +73.3 | +3.7% | 20,400 |
| 2005/08/09 | 1,903.3 | 1,966.7 | 1,903.3 | 1,966.7 | +33.4 | +1.7% | 8,100 |
| 2005/08/08 | 1,916.7 | 1,933.3 | 1,896.7 | 1,933.3 | -16.7 | -0.9% | 15,300 |
| 2005/08/05 | 1,956.7 | 1,980 | 1,933.3 | 1,950 | -26.7 | -1.4% | 17,700 |
| 2005/08/04 | 2,000 | 2,006.7 | 1,923.3 | 1,976.7 | -70 | -3.4% | 37,800 |
| 2005/08/03 | 2,070 | 2,083.3 | 2,023.3 | 2,046.7 | -30 | -1.4% | 34,200 |
| 2005/08/02 | 2,103.3 | 2,103.3 | 2,073.3 | 2,076.7 | -23.3 | -1.1% | 17,100 |
| 2005/08/01 | 2,086.7 | 2,116.7 | 2,073.3 | 2,100 | +20 | +1% | 34,200 |
| 2005/07/29 | 2,083.3 | 2,100 | 2,060 | 2,080 | -16.7 | -0.8% | 32,100 |
| 2005/07/28 | 2,100 | 2,100 | 2,070 | 2,096.7 | -3.3 | -0.2% | 9,900 |
| 2005/07/27 | 2,103.3 | 2,103.3 | 2,083.3 | 2,100 | +16.7 | +0.8% | 17,100 |
| 2005/07/26 | 2,050 | 2,083.3 | 2,050 | 2,083.3 | ±0 | ±0% | 20,400 |
| 2005/07/25 | 2,083.3 | 2,096.7 | 2,020 | 2,083.3 | +16.6 | +0.8% | 31,500 |
| 2005/07/22 | 2,040 | 2,066.7 | 2,020 | 2,066.7 | +10 | +0.5% | 20,400 |
| 2005/07/21 | 2,050 | 2,080 | 2,046.7 | 2,056.7 | +3.4 | +0.2% | 46,800 |
| 2005/07/20 | 2,100 | 2,100 | 2,046.7 | 2,053.3 | -60 | -2.8% | 61,800 |
| 2005/07/19 | 2,183.3 | 2,183.3 | 2,076.7 | 2,113.3 | -86.7 | -3.9% | 39,300 |
| 2005/07/15 | 2,200 | 2,216.7 | 2,153.3 | 2,200 | ±0 | ±0% | 97,500 |
| 2005/07/14 | 2,166.7 | 2,200 | 2,136.7 | 2,200 | -16.7 | -0.8% | 144,300 |
| 2005/07/13 | 2,043.3 | 2,323.3 | 2,026.7 | 2,216.7 | +213.4 | +10.7% | 470,400 |
| 2005/07/12 | 1,980 | 2,010 | 1,980 | 2,003.3 | +36.6 | +1.9% | 15,600 |
| 2005/07/11 | 2,006.7 | 2,006.7 | 1,966.7 | 1,966.7 | -33.3 | -1.7% | 15,900 |
| 2005/07/08 | 2,023.3 | 2,023.3 | 2,000 | 2,000 | -30 | -1.5% | 8,400 |
| 2005/07/07 | 2,010 | 2,030 | 2,003.3 | 2,030 | +16.7 | +0.8% | 14,400 |
| 2005/07/06 | 2,033.3 | 2,033.3 | 1,983.3 | 2,013.3 | -10 | -0.5% | 33,300 |
| 2005/07/05 | 1,990 | 2,053.3 | 1,990 | 2,023.3 | +33.3 | +1.7% | 98,700 |
| 2005/07/04 | 1,976.7 | 1,990 | 1,976.7 | 1,990 | ±0 | ±0% | 17,400 |
| 2005/07/01 | 1,936.7 | 1,990 | 1,936.7 | 1,990 | +43.3 | +2.2% | 12,600 |
4851～
4900
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
