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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 2,200 | 2,200 | 2,090 | 2,116.7 | -50 | -2.3% | 162,300 |
| 2005/01/11 | 2,056.7 | 2,206.7 | 2,036.7 | 2,166.7 | +143.4 | +7.1% | 337,500 |
| 2005/01/07 | 2,116.7 | 2,120 | 2,016.7 | 2,023.3 | -73.4 | -3.5% | 159,300 |
| 2005/01/06 | 2,023.3 | 2,146.7 | 2,020 | 2,096.7 | +50 | +2.4% | 238,200 |
| 2005/01/05 | 1,953.3 | 2,076.7 | 1,916.7 | 2,046.7 | +96.7 | +5% | 336,300 |
| 2005/01/04 | 1,873.3 | 1,950 | 1,846.7 | 1,950 | +103.3 | +5.6% | 81,300 |
| 2004/12/30 | 1,866.7 | 1,873.3 | 1,803.3 | 1,846.7 | +6.7 | +0.4% | 41,400 |
| 2004/12/29 | 1,800 | 1,893.3 | 1,783.3 | 1,840 | +73.3 | +4.1% | 177,900 |
| 2004/12/28 | 1,780 | 1,830 | 1,700 | 1,766.7 | +6.7 | +0.4% | 153,000 |
| 2004/12/27 | 1,760 | 1,810 | 1,730 | 1,760 | +6.7 | +0.4% | 84,600 |
| 2004/12/24 | 1,786.7 | 1,790 | 1,753.3 | 1,753.3 | -33.4 | -1.9% | 54,600 |
| 2004/12/22 | 1,833.3 | 1,846.7 | 1,770 | 1,786.7 | -13.3 | -0.7% | 59,400 |
| 2004/12/21 | 1,930 | 1,950 | 1,800 | 1,800 | -103.3 | -5.4% | 105,900 |
| 2004/12/20 | 1,850 | 2,000 | 1,833.3 | 1,903.3 | +66.6 | +3.6% | 226,800 |
| 2004/12/17 | 1,853.3 | 1,883.3 | 1,796.7 | 1,836.7 | +16.7 | +0.9% | 95,100 |
| 2004/12/16 | 1,790 | 1,930 | 1,773.3 | 1,820 | ±0 | ±0% | 237,600 |
| 2004/12/15 | 1,750 | 1,930 | 1,750 | 1,820 | +53.3 | +3% | 118,500 |
| 2004/12/14 | 1,806.7 | 1,810 | 1,736.7 | 1,766.7 | -6.6 | -0.4% | 37,500 |
| 2004/12/13 | 1,836.7 | 1,836.7 | 1,753.3 | 1,773.3 | -90 | -4.8% | 59,100 |
| 2004/12/10 | 1,910 | 1,973.3 | 1,836.7 | 1,863.3 | -3.4 | -0.2% | 150,300 |
| 2004/12/09 | 2,063.3 | 2,163.3 | 1,843.3 | 1,866.7 | -173.3 | -8.5% | 443,400 |
| 2004/12/08 | 1,673.3 | 2,040 | 1,670 | 2,040 | +333.3 | +19.5% | 303,900 |
| 2004/12/07 | 1,736.7 | 1,750 | 1,693.3 | 1,706.7 | -73.3 | -4.1% | 62,100 |
| 2004/12/06 | 1,836.7 | 1,836.7 | 1,750 | 1,780 | -66.7 | -3.6% | 42,000 |
| 2004/12/03 | 1,873.3 | 1,886.7 | 1,836.7 | 1,846.7 | -30 | -1.6% | 46,800 |
| 2004/12/02 | 1,933.3 | 1,933.3 | 1,856.7 | 1,876.7 | -20 | -1.1% | 94,500 |
| 2004/12/01 | 1,956.7 | 1,960 | 1,893.3 | 1,896.7 | -83.3 | -4.2% | 92,100 |
| 2004/11/30 | 2,020 | 2,033.3 | 1,973.3 | 1,980 | -40 | -2% | 42,000 |
| 2004/11/29 | 2,003.3 | 2,083.3 | 2,000 | 2,020 | +3.3 | +0.2% | 52,500 |
| 2004/11/26 | 2,120 | 2,130 | 2,016.7 | 2,016.7 | -73.3 | -3.5% | 102,600 |
| 2004/11/25 | 1,983.3 | 2,120 | 1,916.7 | 2,090 | +140 | +7.2% | 205,500 |
| 2004/11/24 | 1,953.3 | 2,003.3 | 1,940 | 1,950 | ±0 | ±0% | 55,500 |
| 2004/11/22 | 2,000 | 2,000 | 1,890 | 1,950 | -83.3 | -4.1% | 87,900 |
| 2004/11/19 | 2,063.3 | 2,070 | 2,006.7 | 2,033.3 | -43.4 | -2.1% | 90,900 |
| 2004/11/18 | 2,136.7 | 2,136.7 | 2,053.3 | 2,076.7 | -43.3 | -2% | 79,200 |
| 2004/11/17 | 2,056.7 | 2,170 | 2,033.3 | 2,120 | +30 | +1.4% | 200,700 |
| 2004/11/16 | 2,190 | 2,193.3 | 2,036.7 | 2,090 | -90 | -4.1% | 245,700 |
| 2004/11/15 | 2,223.3 | 2,266.7 | 2,166.7 | 2,180 | -10 | -0.5% | 206,400 |
| 2004/11/12 | 2,256.7 | 2,376.7 | 2,160 | 2,190 | -300 | -12% | 966,600 |
| 2004/11/11 | 2,586.7 | 2,760 | 2,486.7 | 2,490 | +3.3 | +0.1% | 608,100 |
| 2004/11/10 | 2,186.7 | 2,486.7 | 2,186.7 | 2,486.7 | +333.4 | +15.5% | 474,300 |
| 2004/11/09 | 2,140 | 2,190 | 2,103.3 | 2,153.3 | -13.4 | -0.6% | 93,600 |
| 2004/11/08 | 2,250 | 2,266.7 | 2,133.3 | 2,166.7 | -50 | -2.3% | 95,700 |
| 2004/11/05 | 2,266.7 | 2,293.3 | 2,166.7 | 2,216.7 | +10 | +0.5% | 126,600 |
| 2004/11/04 | 2,310 | 2,323.3 | 2,170 | 2,206.7 | +30 | +1.4% | 271,800 |
| 2004/11/02 | 2,040 | 2,196.7 | 2,033.3 | 2,176.7 | +160 | +7.9% | 312,600 |
| 2004/11/01 | 2,086.7 | 2,213.3 | 2,000 | 2,016.7 | -136.6 | -6.3% | 132,300 |
| 2004/10/29 | 2,116.7 | 2,316.7 | 2,016.7 | 2,153.3 | +3.3 | +0.2% | 434,100 |
| 2004/10/28 | 2,400 | 2,443.3 | 2,110 | 2,150 | -206.7 | -8.8% | 452,100 |
| 2004/10/27 | 2,596.7 | 2,596.7 | 2,316.7 | 2,356.7 | -153.3 | -6.1% | 270,900 |
5001～
5050
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
