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 |
|---|---|---|---|---|---|---|---|
| 2005/06/10 | 1,900 | 1,913.3 | 1,893.3 | 1,913.3 | +13.3 | +0.7% | 14,700 |
| 2005/06/09 | 1,896.7 | 1,903.3 | 1,870 | 1,900 | +16.7 | +0.9% | 18,300 |
| 2005/06/08 | 1,920 | 1,920 | 1,876.7 | 1,883.3 | -16.7 | -0.9% | 12,300 |
| 2005/06/07 | 1,916.7 | 1,916.7 | 1,890 | 1,900 | ±0 | ±0% | 14,700 |
| 2005/06/06 | 1,930 | 1,930 | 1,886.7 | 1,900 | -36.7 | -1.9% | 15,000 |
| 2005/06/03 | 1,940 | 1,950 | 1,920 | 1,936.7 | ±0 | ±0% | 31,200 |
| 2005/06/02 | 1,930 | 1,943.3 | 1,923.3 | 1,936.7 | ±0 | ±0% | 36,000 |
| 2005/06/01 | 1,853.3 | 1,936.7 | 1,850 | 1,936.7 | +80 | +4.3% | 33,000 |
| 2005/05/31 | 1,870 | 1,873.3 | 1,846.7 | 1,856.7 | -10 | -0.5% | 8,700 |
| 2005/05/30 | 1,890 | 1,896.7 | 1,853.3 | 1,866.7 | +43.4 | +2.4% | 17,100 |
| 2005/05/27 | 1,773.3 | 1,830 | 1,773.3 | 1,823.3 | +53.3 | +3% | 30,900 |
| 2005/05/26 | 1,790 | 1,790 | 1,753.3 | 1,770 | ±0 | ±0% | 16,500 |
| 2005/05/25 | 1,790 | 1,790 | 1,750 | 1,770 | -10 | -0.6% | 17,100 |
| 2005/05/24 | 1,806.7 | 1,806.7 | 1,753.3 | 1,780 | -23.3 | -1.3% | 24,900 |
| 2005/05/23 | 1,776.7 | 1,820 | 1,736.7 | 1,803.3 | +43.3 | +2.5% | 24,600 |
| 2005/05/20 | 1,826.7 | 1,826.7 | 1,743.3 | 1,760 | -56.7 | -3.1% | 35,400 |
| 2005/05/19 | 1,803.3 | 1,843.3 | 1,773.3 | 1,816.7 | +80 | +4.6% | 26,100 |
| 2005/05/18 | 1,726.7 | 1,766.7 | 1,693.3 | 1,736.7 | +36.7 | +2.2% | 29,700 |
| 2005/05/17 | 1,816.7 | 1,826.7 | 1,686.7 | 1,700 | -96.7 | -5.4% | 77,700 |
| 2005/05/16 | 1,866.7 | 1,883.3 | 1,783.3 | 1,796.7 | -96.6 | -5.1% | 46,200 |
| 2005/05/13 | 1,916.7 | 1,940 | 1,886.7 | 1,893.3 | -123.4 | -6.1% | 83,400 |
| 2005/05/12 | 1,966.7 | 2,020 | 1,963.3 | 2,016.7 | +63.4 | +3.2% | 41,100 |
| 2005/05/11 | 1,926.7 | 1,976.7 | 1,906.7 | 1,953.3 | +10 | +0.5% | 27,000 |
| 2005/05/10 | 1,983.3 | 1,983.3 | 1,940 | 1,943.3 | -46.7 | -2.3% | 29,400 |
| 2005/05/09 | 1,973.3 | 2,026.7 | 1,943.3 | 1,990 | +6.7 | +0.3% | 58,800 |
| 2005/05/06 | 1,933.3 | 2,000 | 1,916.7 | 1,983.3 | +100 | +5.3% | 56,100 |
| 2005/05/02 | 1,893.3 | 1,893.3 | 1,856.7 | 1,883.3 | +10 | +0.5% | 15,900 |
| 2005/04/28 | 1,863.3 | 1,873.3 | 1,853.3 | 1,873.3 | -6.7 | -0.4% | 16,500 |
| 2005/04/27 | 1,886.7 | 1,890 | 1,866.7 | 1,880 | -10 | -0.5% | 13,800 |
| 2005/04/26 | 1,903.3 | 1,913.3 | 1,890 | 1,890 | -13.3 | -0.7% | 19,500 |
| 2005/04/25 | 1,913.3 | 1,913.3 | 1,886.7 | 1,903.3 | -10 | -0.5% | 13,500 |
| 2005/04/22 | 1,933.3 | 1,956.7 | 1,906.7 | 1,913.3 | +36.6 | +2% | 55,500 |
| 2005/04/21 | 1,863.3 | 1,900 | 1,820 | 1,876.7 | -6.6 | -0.4% | 35,700 |
| 2005/04/20 | 1,896.7 | 1,923.3 | 1,856.7 | 1,883.3 | +20 | +1.1% | 48,600 |
| 2005/04/19 | 1,850 | 1,863.3 | 1,816.7 | 1,863.3 | +63.3 | +3.5% | 24,900 |
| 2005/04/18 | 1,890 | 1,890 | 1,793.3 | 1,800 | -133.3 | -6.9% | 75,000 |
| 2005/04/15 | 1,946.7 | 1,946.7 | 1,930 | 1,933.3 | -30 | -1.5% | 21,900 |
| 2005/04/14 | 1,933.3 | 1,963.3 | 1,910 | 1,963.3 | ±0 | ±0% | 32,700 |
| 2005/04/13 | 1,966.7 | 1,976.7 | 1,953.3 | 1,963.3 | +13.3 | +0.7% | 22,200 |
| 2005/04/12 | 1,966.7 | 1,983.3 | 1,943.3 | 1,950 | -26.7 | -1.4% | 29,700 |
| 2005/04/11 | 2,000 | 2,000 | 1,970 | 1,976.7 | -23.3 | -1.2% | 29,400 |
| 2005/04/08 | 2,016.7 | 2,020 | 1,986.7 | 2,000 | -16.7 | -0.8% | 40,500 |
| 2005/04/07 | 2,023.3 | 2,023.3 | 2,000 | 2,016.7 | -10 | -0.5% | 29,100 |
| 2005/04/06 | 2,113.3 | 2,113.3 | 2,020 | 2,026.7 | -53.3 | -2.6% | 116,700 |
| 2005/04/05 | 2,053.3 | 2,090 | 2,020 | 2,080 | +60 | +3% | 148,200 |
| 2005/04/04 | 2,033.3 | 2,033.3 | 2,003.3 | 2,020 | +13.3 | +0.7% | 51,600 |
| 2005/04/01 | 1,973.3 | 2,033.3 | 1,970 | 2,006.7 | +13.4 | +0.7% | 45,300 |
| 2005/03/31 | 2,006.7 | 2,006.7 | 1,963.3 | 1,993.3 | +20 | +1% | 28,800 |
| 2005/03/30 | 1,996.7 | 2,016.7 | 1,973.3 | 1,973.3 | -26.7 | -1.3% | 28,200 |
| 2005/03/29 | 1,990 | 2,000 | 1,956.7 | 2,000 | +30 | +1.5% | 45,900 |
4651～
4700
件表示中 / 4827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 | 40,600円 | +9.4% | +999.9% | 0.00% | 365.77倍 | 2.18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 |
| ＫＹＣＯＭ | 59,500円 | +6.4% | +2.6% | 1.68% | 7.75倍 | 0.74倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| シンカ | 95,900円 | +30.1% | +54.1% | 0.00% | 22.78倍 | 7.75倍 |
|
- |
| ＩＰＳ | 122,400円 | +2.4% | +6.7% | 2.45% | 12.45倍 | 2.13倍 |
|
関西地盤に企業向け情報システム開発を行う。ＳＡＰのＥＲＰを中心に販売。首都圏を強化中 |
| ＶＡＬＵＥＮＥＸ | 104,000円 | +9.7% | +62.2% | 0.00% | 49.22倍 | 4.23倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
