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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 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 |
| 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 |
5001～
5050
件表示中 / 5110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 | 46,200円 | +16.8% | - | 0.00% | 332.37倍 | 2.81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 |
| オプロ | 150,400円 | +22.8% | +1.9% | 0.00% | 22.71倍 | 2.90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 |
| ＲｅＹｕｕＪｐｎ | 60,100円 | +9.4% | - | 0.00% | - | 5.26倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
| エスピーオー | - | - | - | - | - | - |
|
- |
| ショーケース | 33,600円 | +12.7% | - | 0.00% | - | 3.62倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
市場注目の銘柄
チャート関連のコラム
