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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 3,440 | 3,570 | 3,320 | 3,320 | -220 | -6.2% | 20,700 |
| 2006/05/22 | 3,340 | 3,580 | 3,340 | 3,540 | +150 | +4.4% | 49,600 |
| 2006/05/19 | 3,110 | 3,460 | 3,090 | 3,390 | +180 | +5.6% | 36,600 |
| 2006/05/18 | 2,860 | 3,250 | 2,760 | 3,210 | +230 | +7.7% | 75,000 |
| 2006/05/17 | 3,160 | 3,290 | 2,820 | 2,980 | -270 | -8.3% | 65,800 |
| 2006/05/16 | 3,460 | 3,540 | 3,200 | 3,250 | -210 | -6.1% | 21,400 |
| 2006/05/15 | 3,440 | 3,580 | 3,440 | 3,460 | -130 | -3.6% | 16,200 |
| 2006/05/12 | 3,320 | 3,590 | 3,300 | 3,590 | +120 | +3.5% | 24,800 |
| 2006/05/11 | 3,570 | 3,600 | 3,420 | 3,470 | -150 | -4.1% | 18,600 |
| 2006/05/10 | 3,650 | 3,700 | 3,540 | 3,620 | -80 | -2.2% | 10,700 |
| 2006/05/09 | 3,760 | 3,800 | 3,630 | 3,700 | -100 | -2.6% | 9,700 |
| 2006/05/08 | 3,840 | 3,850 | 3,760 | 3,800 | -50 | -1.3% | 8,200 |
| 2006/05/02 | 3,830 | 3,870 | 3,800 | 3,850 | +10 | +0.3% | 6,900 |
| 2006/05/01 | 3,930 | 3,930 | 3,760 | 3,840 | +10 | +0.3% | 18,300 |
| 2006/04/28 | 3,860 | 3,910 | 3,800 | 3,830 | ±0 | ±0% | 11,900 |
| 2006/04/27 | 3,930 | 3,940 | 3,820 | 3,830 | -70 | -1.8% | 6,900 |
| 2006/04/26 | 3,950 | 3,950 | 3,830 | 3,900 | ±0 | ±0% | 10,200 |
| 2006/04/25 | 3,780 | 3,950 | 3,730 | 3,900 | +150 | +4% | 7,000 |
| 2006/04/24 | 3,790 | 3,990 | 3,720 | 3,750 | -140 | -3.6% | 19,100 |
| 2006/04/21 | 3,930 | 4,020 | 3,800 | 3,890 | -40 | -1% | 25,300 |
| 2006/04/20 | 4,010 | 4,110 | 3,920 | 3,930 | -80 | -2% | 15,800 |
| 2006/04/19 | 4,200 | 4,200 | 4,000 | 4,010 | -100 | -2.4% | 17,700 |
| 2006/04/18 | 3,950 | 4,120 | 3,900 | 4,110 | +60 | +1.5% | 24,700 |
| 2006/04/17 | 4,270 | 4,270 | 3,970 | 4,050 | -230 | -5.4% | 38,400 |
| 2006/04/14 | 4,270 | 4,360 | 4,270 | 4,280 | -10 | -0.2% | 22,100 |
| 2006/04/13 | 4,350 | 4,350 | 4,270 | 4,290 | ±0 | ±0% | 23,300 |
| 2006/04/12 | 4,250 | 4,390 | 4,230 | 4,290 | -10 | -0.2% | 25,200 |
| 2006/04/11 | 4,380 | 4,420 | 4,250 | 4,300 | -40 | -0.9% | 35,000 |
| 2006/04/10 | 4,430 | 4,480 | 4,300 | 4,340 | -170 | -3.8% | 39,500 |
| 2006/04/07 | 4,410 | 4,550 | 4,360 | 4,510 | +140 | +3.2% | 69,600 |
| 2006/04/06 | 4,300 | 4,450 | 4,280 | 4,370 | +20 | +0.5% | 18,800 |
| 2006/04/05 | 4,490 | 4,630 | 4,230 | 4,350 | -140 | -3.1% | 79,300 |
| 2006/04/04 | 4,600 | 4,710 | 4,420 | 4,490 | +40 | +0.9% | 182,300 |
| 2006/04/03 | 4,250 | 4,520 | 4,180 | 4,450 | +300 | +7.2% | 145,500 |
| 2006/03/31 | 4,000 | 4,190 | 4,000 | 4,150 | +120 | +3% | 82,500 |
| 2006/03/30 | 3,900 | 4,150 | 3,860 | 4,030 | +210 | +5.5% | 106,100 |
| 2006/03/29 | 3,650 | 3,860 | 3,640 | 3,820 | +210 | +5.8% | 56,100 |
| 2006/03/28 | 3,770 | 3,900 | 3,600 | 3,610 | -356.7 | -9% | 80,600 |
| 2006/03/27 | 3,933.3 | 3,966.7 | 3,900 | 3,966.7 | ±0 | ±0% | 77,700 |
| 2006/03/24 | 4,033.3 | 4,033.3 | 3,966.7 | 3,966.7 | -66.6 | -1.7% | 27,600 |
| 2006/03/23 | 3,933.3 | 4,033.3 | 3,933.3 | 4,033.3 | +133.3 | +3.4% | 97,500 |
| 2006/03/22 | 3,966.7 | 3,966.7 | 3,833.3 | 3,900 | -66.7 | -1.7% | 73,800 |
| 2006/03/20 | 4,133.3 | 4,166.7 | 3,966.7 | 3,966.7 | -166.6 | -4% | 75,900 |
| 2006/03/17 | 4,000 | 4,200 | 4,000 | 4,133.3 | +100 | +2.5% | 53,700 |
| 2006/03/16 | 4,200 | 4,200 | 3,966.7 | 4,033.3 | -200 | -4.7% | 75,000 |
| 2006/03/15 | 4,100 | 4,333.3 | 4,100 | 4,233.3 | +200 | +5% | 249,000 |
| 2006/03/14 | 3,933.3 | 4,033.3 | 3,866.7 | 4,033.3 | +66.6 | +1.7% | 44,400 |
| 2006/03/13 | 4,033.3 | 4,033.3 | 3,933.3 | 3,966.7 | +33.4 | +0.8% | 32,700 |
| 2006/03/10 | 3,966.7 | 4,033.3 | 3,866.7 | 3,933.3 | +33.3 | +0.9% | 57,000 |
| 2006/03/09 | 4,000 | 4,166.7 | 3,900 | 3,900 | -100 | -2.5% | 188,100 |
4701～
4750
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
