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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 2,063.3 | 2,063.3 | 1,983.3 | 2,026.7 | -20 | -1% | 88,800 |
| 2005/03/24 | 2,126.7 | 2,130 | 2,036.7 | 2,046.7 | -90 | -4.2% | 127,800 |
| 2005/03/23 | 2,216.7 | 2,216.7 | 2,133.3 | 2,136.7 | -96.6 | -4.3% | 44,700 |
| 2005/03/22 | 2,253.3 | 2,253.3 | 2,193.3 | 2,233.3 | ±0 | ±0% | 53,400 |
| 2005/03/18 | 2,193.3 | 2,283.3 | 2,163.3 | 2,233.3 | +73.3 | +3.4% | 155,100 |
| 2005/03/17 | 2,140 | 2,173.3 | 2,100 | 2,160 | +13.3 | +0.6% | 105,000 |
| 2005/03/16 | 2,100 | 2,156.7 | 2,070 | 2,146.7 | +50 | +2.4% | 102,300 |
| 2005/03/15 | 2,153.3 | 2,190 | 2,073.3 | 2,096.7 | -56.6 | -2.6% | 116,100 |
| 2005/03/14 | 2,280 | 2,286.7 | 2,153.3 | 2,153.3 | -126.7 | -5.6% | 271,500 |
| 2005/03/11 | 2,280 | 2,280 | 2,216.7 | 2,280 | +333.3 | +17.1% | 270,900 |
| 2005/03/10 | 1,943.3 | 1,963.3 | 1,933.3 | 1,946.7 | -3.3 | -0.2% | 14,400 |
| 2005/03/09 | 1,936.7 | 1,963.3 | 1,923.3 | 1,950 | +16.7 | +0.9% | 17,700 |
| 2005/03/08 | 1,973.3 | 1,973.3 | 1,923.3 | 1,933.3 | -40 | -2% | 18,600 |
| 2005/03/07 | 1,986.7 | 1,996.7 | 1,970 | 1,973.3 | +20 | +1% | 20,100 |
| 2005/03/04 | 1,983.3 | 1,983.3 | 1,943.3 | 1,953.3 | -40 | -2% | 26,700 |
| 2005/03/03 | 2,010 | 2,033.3 | 1,976.7 | 1,993.3 | -40 | -2% | 30,300 |
| 2005/03/02 | 2,100 | 2,100 | 2,033.3 | 2,033.3 | -50 | -2.4% | 18,600 |
| 2005/03/01 | 2,116.7 | 2,120 | 2,076.7 | 2,083.3 | -16.7 | -0.8% | 24,600 |
| 2005/02/28 | 2,096.7 | 2,116.7 | 2,083.3 | 2,100 | +23.3 | +1.1% | 26,700 |
| 2005/02/25 | 2,046.7 | 2,076.7 | 2,026.7 | 2,076.7 | +53.4 | +2.6% | 36,900 |
| 2005/02/24 | 2,023.3 | 2,046.7 | 2,016.7 | 2,023.3 | +13.3 | +0.7% | 28,800 |
| 2005/02/23 | 2,033.3 | 2,033.3 | 2,003.3 | 2,010 | -26.7 | -1.3% | 27,600 |
| 2005/02/22 | 2,066.7 | 2,073.3 | 2,026.7 | 2,036.7 | -33.3 | -1.6% | 55,200 |
| 2005/02/21 | 1,983.3 | 2,100 | 1,970 | 2,070 | +86.7 | +4.4% | 101,400 |
| 2005/02/18 | 1,950 | 1,993.3 | 1,926.7 | 1,983.3 | ±0 | ±0% | 33,000 |
| 2005/02/17 | 1,903.3 | 1,983.3 | 1,903.3 | 1,983.3 | +46.6 | +2.4% | 33,600 |
| 2005/02/16 | 1,963.3 | 2,000 | 1,920 | 1,936.7 | -60 | -3% | 54,300 |
| 2005/02/15 | 2,083.3 | 2,083.3 | 1,986.7 | 1,996.7 | -106.6 | -5.1% | 88,800 |
| 2005/02/14 | 2,156.7 | 2,166.7 | 2,103.3 | 2,103.3 | -86.7 | -4% | 72,600 |
| 2005/02/10 | 2,180 | 2,206.7 | 2,100 | 2,190 | -40 | -1.8% | 97,500 |
| 2005/02/09 | 2,280 | 2,306.7 | 2,230 | 2,230 | -3.3 | -0.1% | 103,800 |
| 2005/02/08 | 2,213.3 | 2,243.3 | 2,183.3 | 2,233.3 | +53.3 | +2.4% | 60,600 |
| 2005/02/07 | 2,176.7 | 2,233.3 | 2,136.7 | 2,180 | ±0 | ±0% | 52,200 |
| 2005/02/04 | 2,220 | 2,220 | 2,173.3 | 2,180 | -43.3 | -1.9% | 42,600 |
| 2005/02/03 | 2,273.3 | 2,276.7 | 2,216.7 | 2,223.3 | -30 | -1.3% | 58,500 |
| 2005/02/02 | 2,276.7 | 2,276.7 | 2,233.3 | 2,253.3 | -16.7 | -0.7% | 58,500 |
| 2005/02/01 | 2,276.7 | 2,283.3 | 2,243.3 | 2,270 | +26.7 | +1.2% | 72,600 |
| 2005/01/31 | 2,200 | 2,260 | 2,180 | 2,243.3 | +63.3 | +2.9% | 74,700 |
| 2005/01/28 | 2,150 | 2,216.7 | 2,150 | 2,180 | -3.3 | -0.2% | 52,200 |
| 2005/01/27 | 2,260 | 2,260 | 2,166.7 | 2,183.3 | -83.4 | -3.7% | 108,000 |
| 2005/01/26 | 2,306.7 | 2,306.7 | 2,246.7 | 2,266.7 | -10 | -0.4% | 99,300 |
| 2005/01/25 | 2,260 | 2,363.3 | 2,236.7 | 2,276.7 | +60 | +2.7% | 253,200 |
| 2005/01/24 | 2,233.3 | 2,276.7 | 2,213.3 | 2,216.7 | -20 | -0.9% | 101,700 |
| 2005/01/21 | 2,286.7 | 2,323.3 | 2,226.7 | 2,236.7 | -60 | -2.6% | 180,000 |
| 2005/01/20 | 2,283.3 | 2,360 | 2,263.3 | 2,296.7 | +46.7 | +2.1% | 390,300 |
| 2005/01/19 | 2,286.7 | 2,333.3 | 2,250 | 2,250 | -6.7 | -0.3% | 230,100 |
| 2005/01/18 | 2,353.3 | 2,383.3 | 2,253.3 | 2,256.7 | -160 | -6.6% | 462,900 |
| 2005/01/17 | 2,243.3 | 2,513.3 | 2,216.7 | 2,416.7 | +236.7 | +10.9% | 1,041,900 |
| 2005/01/14 | 2,113.3 | 2,260 | 2,080 | 2,180 | +33.3 | +1.6% | 432,600 |
| 2005/01/13 | 2,123.3 | 2,230 | 2,093.3 | 2,146.7 | +30 | +1.4% | 257,400 |
4951～
5000
件表示中 / 5076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 | 37,900円 | +16.8% | - | 0.00% | 272.66倍 | 2.31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 |
| ＧｒｅｅｎＢｅｅ | 123,300円 | +19.1% | +25.0% | 0.00% | 37.49倍 | 2.42倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| ＤＩシステム | 92,500円 | +10.1% | +4.7% | 2.92% | 11.35倍 | 1.78倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ネオマーケ | 111,000円 | +19.2% | +614.3% | 0.00% | 16.22倍 | 2.74倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| ソーシャルワイヤ | 23,700円 | +6.7% | +94.4% | 0.00% | 21.35倍 | 1.80倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
市場注目の銘柄
チャート関連のコラム
