インターファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,366 | 1,376 | 1,361 | 1,370 | +4 | +0.3% | 1,800 |
| 2022/11/09 | 1,391 | 1,391 | 1,358 | 1,366 | ±0 | ±0% | 5,300 |
| 2022/11/08 | 1,375 | 1,387 | 1,356 | 1,366 | -4 | -0.3% | 4,000 |
| 2022/11/07 | 1,365 | 1,384 | 1,353 | 1,370 | ±0 | ±0% | 5,200 |
| 2022/11/04 | 1,385 | 1,402 | 1,359 | 1,370 | -20 | -1.4% | 2,300 |
| 2022/11/02 | 1,391 | 1,410 | 1,390 | 1,390 | +1 | +0.1% | 1,100 |
| 2022/11/01 | 1,400 | 1,400 | 1,365 | 1,389 | -22 | -1.6% | 2,600 |
| 2022/10/31 | 1,426 | 1,426 | 1,389 | 1,411 | +33 | +2.4% | 5,800 |
| 2022/10/28 | 1,363 | 1,409 | 1,359 | 1,378 | -3 | -0.2% | 6,700 |
| 2022/10/27 | 1,401 | 1,411 | 1,353 | 1,381 | -20 | -1.4% | 14,200 |
| 2022/10/26 | 1,432 | 1,432 | 1,381 | 1,401 | -6 | -0.4% | 5,500 |
| 2022/10/25 | 1,417 | 1,428 | 1,360 | 1,407 | -8 | -0.6% | 7,000 |
| 2022/10/24 | 1,464 | 1,464 | 1,415 | 1,415 | -30 | -2.1% | 6,800 |
| 2022/10/21 | 1,436 | 1,445 | 1,411 | 1,445 | +22 | +1.5% | 13,800 |
| 2022/10/20 | 1,432 | 1,432 | 1,400 | 1,423 | +4 | +0.3% | 13,400 |
| 2022/10/19 | 1,467 | 1,475 | 1,408 | 1,419 | -48 | -3.3% | 9,800 |
| 2022/10/18 | 1,457 | 1,485 | 1,422 | 1,467 | +70 | +5% | 30,200 |
| 2022/10/17 | 1,346 | 1,464 | 1,320 | 1,397 | +81 | +6.2% | 39,200 |
| 2022/10/14 | 1,341 | 1,371 | 1,250 | 1,316 | -115 | -8% | 58,100 |
| 2022/10/13 | 1,449 | 1,487 | 1,400 | 1,431 | +12 | +0.8% | 45,000 |
| 2022/10/12 | 1,460 | 1,460 | 1,380 | 1,419 | -24 | -1.7% | 20,800 |
| 2022/10/11 | 1,400 | 1,448 | 1,357 | 1,443 | +73 | +5.3% | 37,400 |
| 2022/10/07 | 1,313 | 1,370 | 1,313 | 1,370 | +27 | +2% | 22,700 |
| 2022/10/06 | 1,330 | 1,382 | 1,316 | 1,343 | -7 | -0.5% | 29,100 |
| 2022/10/05 | 1,489 | 1,489 | 1,310 | 1,350 | -62 | -4.4% | 63,200 |
| 2022/10/04 | 1,395 | 1,440 | 1,360 | 1,412 | +107 | +8.2% | 49,700 |
| 2022/10/03 | 1,300 | 1,511 | 1,273 | 1,305 | +10 | +0.8% | 160,500 |
| 2022/09/30 | 1,180 | 1,295 | 1,174 | 1,295 | +106 | +8.9% | 32,500 |
| 2022/09/29 | 1,162 | 1,204 | 1,162 | 1,189 | +27 | +2.3% | 8,100 |
| 2022/09/28 | 1,190 | 1,191 | 1,141 | 1,162 | -10 | -0.9% | 10,400 |
| 2022/09/27 | 1,103 | 1,174 | 1,103 | 1,172 | +69 | +6.3% | 6,800 |
| 2022/09/26 | 1,172 | 1,172 | 1,100 | 1,103 | -55 | -4.7% | 7,900 |
| 2022/09/22 | 1,130 | 1,176 | 1,130 | 1,158 | +7 | +0.6% | 10,400 |
| 2022/09/21 | 1,173 | 1,180 | 1,151 | 1,151 | -30 | -2.5% | 5,400 |
| 2022/09/20 | 1,195 | 1,195 | 1,160 | 1,181 | -8 | -0.7% | 5,200 |
| 2022/09/16 | 1,211 | 1,211 | 1,162 | 1,189 | -22 | -1.8% | 3,800 |
| 2022/09/15 | 1,217 | 1,224 | 1,199 | 1,211 | -6 | -0.5% | 8,900 |
| 2022/09/14 | 1,188 | 1,218 | 1,176 | 1,217 | +7 | +0.6% | 8,100 |
| 2022/09/13 | 1,218 | 1,222 | 1,172 | 1,210 | +8 | +0.7% | 13,300 |
| 2022/09/12 | 1,188 | 1,210 | 1,166 | 1,202 | +73 | +6.5% | 11,200 |
| 2022/09/09 | 1,152 | 1,152 | 1,129 | 1,129 | ±0 | ±0% | 6,200 |
| 2022/09/08 | 1,133 | 1,160 | 1,103 | 1,129 | +5 | +0.4% | 10,000 |
| 2022/09/07 | 1,100 | 1,124 | 1,089 | 1,124 | -5 | -0.4% | 2,600 |
| 2022/09/06 | 1,113 | 1,129 | 1,100 | 1,129 | +16 | +1.4% | 4,000 |
| 2022/09/05 | 1,070 | 1,117 | 1,070 | 1,113 | +51 | +4.8% | 8,500 |
| 2022/09/02 | 1,070 | 1,072 | 1,062 | 1,062 | -8 | -0.7% | 1,400 |
| 2022/09/01 | 1,082 | 1,082 | 1,064 | 1,070 | -28 | -2.6% | 800 |
| 2022/08/31 | 1,081 | 1,098 | 1,076 | 1,098 | ±0 | ±0% | 2,200 |
| 2022/08/30 | 1,080 | 1,098 | 1,066 | 1,098 | +41 | +3.9% | 4,800 |
| 2022/08/29 | 1,070 | 1,085 | 1,057 | 1,057 | -45 | -4.1% | 6,400 |
501～
550
件表示中 / 1042件
類似銘柄と比較する
現在ご覧いただいている「インタファクトリ」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 |
|---|---|---|---|---|---|---|---|---|
| インタファクトリ | 43,200円 | +16.2% | - | 0.00% | 26.41倍 | 1.68倍 |
|
大規模ＥＣ事業者向けにクラウド型ＥＣプラットフォームと保守運用サービスを提供 |
| モブキャストＨ | 4,000円 | -11.0% | - | 0.00% | - | 4.55倍 |
|
栗原はるみの雑貨販売、企画制作とスマホゲームが軸。ベンチャーなどへの事業投資を拡大中 |
| バリュゴルフ | 99,200円 | +12.1% | +200.0% | 2.52% | 16.75倍 | 1.57倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| フライト | 18,000円 | +145.1% | - | 0.00% | 29.41倍 | 3.90倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| プロディライ | 102,500円 | +8.1% | +5.9% | 0.00% | 12.88倍 | 2.12倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
