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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 3,666.7 | 3,666.7 | 3,500 | 3,533.3 | -66.7 | -1.9% | 39,300 |
| 2005/12/21 | 3,533.3 | 3,733.3 | 3,533.3 | 3,600 | ±0 | ±0% | 66,000 |
| 2005/12/20 | 3,666.7 | 3,700 | 3,466.7 | 3,600 | -166.7 | -4.4% | 111,900 |
| 2005/12/19 | 3,666.7 | 3,866.7 | 3,633.3 | 3,766.7 | +233.4 | +6.6% | 145,500 |
| 2005/12/16 | 3,766.7 | 3,800 | 3,500 | 3,533.3 | -133.4 | -3.6% | 105,300 |
| 2005/12/15 | 3,633.3 | 3,966.7 | 3,533.3 | 3,666.7 | +233.4 | +6.8% | 346,800 |
| 2005/12/14 | 3,076.7 | 3,433.3 | 3,056.7 | 3,433.3 | +360 | +11.7% | 308,700 |
| 2005/12/13 | 3,023.3 | 3,083.3 | 2,963.3 | 3,073.3 | +53.3 | +1.8% | 80,100 |
| 2005/12/12 | 3,080 | 3,126.7 | 3,016.7 | 3,020 | -73.3 | -2.4% | 94,500 |
| 2005/12/09 | 3,106.7 | 3,160 | 3,036.7 | 3,093.3 | +220 | +7.7% | 179,100 |
| 2005/12/08 | 2,886.7 | 2,953.3 | 2,836.7 | 2,873.3 | -43.4 | -1.5% | 96,900 |
| 2005/12/07 | 2,913.3 | 2,990 | 2,886.7 | 2,916.7 | +70 | +2.5% | 261,900 |
| 2005/12/06 | 3,006.7 | 3,070 | 2,846.7 | 2,846.7 | -136.6 | -4.6% | 184,500 |
| 2005/12/05 | 3,160 | 3,196.7 | 2,956.7 | 2,983.3 | -210 | -6.6% | 238,500 |
| 2005/12/02 | 3,206.7 | 3,366.7 | 3,120 | 3,193.3 | +43.3 | +1.4% | 481,800 |
| 2005/12/01 | 3,433.3 | 3,533.3 | 3,050 | 3,150 | -160 | -4.8% | 350,700 |
| 2005/11/30 | 3,066.7 | 3,400 | 3,066.7 | 3,310 | +253.3 | +8.3% | 412,200 |
| 2005/11/29 | 2,833.3 | 3,113.3 | 2,803.3 | 3,056.7 | +273.4 | +9.8% | 270,000 |
| 2005/11/28 | 2,646.7 | 2,816.7 | 2,633.3 | 2,783.3 | +133.3 | +5% | 100,200 |
| 2005/11/25 | 2,640 | 2,660 | 2,596.7 | 2,650 | +43.3 | +1.7% | 101,700 |
| 2005/11/24 | 2,750 | 2,750 | 2,600 | 2,606.7 | -10 | -0.4% | 84,300 |
| 2005/11/22 | 2,600 | 2,673.3 | 2,590 | 2,616.7 | +83.4 | +3.3% | 177,300 |
| 2005/11/21 | 2,500 | 2,616.7 | 2,500 | 2,533.3 | +50 | +2% | 192,300 |
| 2005/11/18 | 2,316.7 | 2,550 | 2,303.3 | 2,483.3 | +250 | +11.2% | 438,000 |
| 2005/11/17 | 2,136.7 | 2,233.3 | 2,123.3 | 2,233.3 | +103.3 | +4.8% | 125,400 |
| 2005/11/16 | 2,156.7 | 2,156.7 | 2,096.7 | 2,130 | -33.3 | -1.5% | 25,200 |
| 2005/11/15 | 2,200 | 2,220 | 2,123.3 | 2,163.3 | -136.7 | -5.9% | 85,800 |
| 2005/11/14 | 2,323.3 | 2,350 | 2,256.7 | 2,300 | +10 | +0.4% | 55,200 |
| 2005/11/11 | 2,300 | 2,300 | 2,266.7 | 2,290 | -6.7 | -0.3% | 20,400 |
| 2005/11/10 | 2,323.3 | 2,323.3 | 2,263.3 | 2,296.7 | -36.6 | -1.6% | 13,500 |
| 2005/11/09 | 2,200 | 2,333.3 | 2,200 | 2,333.3 | +116.6 | +5.3% | 55,500 |
| 2005/11/08 | 2,260 | 2,293.3 | 2,216.7 | 2,216.7 | -93.3 | -4% | 40,800 |
| 2005/11/07 | 2,376.7 | 2,376.7 | 2,293.3 | 2,310 | -66.7 | -2.8% | 22,500 |
| 2005/11/04 | 2,353.3 | 2,376.7 | 2,266.7 | 2,376.7 | -6.6 | -0.3% | 45,000 |
| 2005/11/02 | 2,433.3 | 2,440 | 2,343.3 | 2,383.3 | -46.7 | -1.9% | 49,200 |
| 2005/11/01 | 2,400 | 2,450 | 2,386.7 | 2,430 | +60 | +2.5% | 32,400 |
| 2005/10/31 | 2,326.7 | 2,390 | 2,300 | 2,370 | -23.3 | -1% | 45,300 |
| 2005/10/28 | 2,250 | 2,480 | 2,210 | 2,393.3 | +176.6 | +8% | 282,000 |
| 2005/10/27 | 2,266.7 | 2,303.3 | 2,203.3 | 2,216.7 | -30 | -1.3% | 48,300 |
| 2005/10/26 | 2,170 | 2,250 | 2,166.7 | 2,246.7 | +83.4 | +3.9% | 34,500 |
| 2005/10/25 | 2,173.3 | 2,186.7 | 2,163.3 | 2,163.3 | -20 | -0.9% | 10,800 |
| 2005/10/24 | 2,200 | 2,200 | 2,170 | 2,183.3 | ±0 | ±0% | 24,300 |
| 2005/10/21 | 2,150 | 2,186.7 | 2,150 | 2,183.3 | +40 | +1.9% | 10,800 |
| 2005/10/20 | 2,113.3 | 2,150 | 2,113.3 | 2,143.3 | +10 | +0.5% | 7,800 |
| 2005/10/19 | 2,150 | 2,150 | 2,090 | 2,133.3 | -30 | -1.4% | 14,100 |
| 2005/10/18 | 2,186.7 | 2,200 | 2,143.3 | 2,163.3 | -46.7 | -2.1% | 11,700 |
| 2005/10/17 | 2,216.7 | 2,256.7 | 2,143.3 | 2,210 | -3.3 | -0.1% | 36,600 |
| 2005/10/14 | 2,176.7 | 2,216.7 | 2,176.7 | 2,213.3 | +36.6 | +1.7% | 6,000 |
| 2005/10/13 | 2,230 | 2,240 | 2,153.3 | 2,176.7 | -56.6 | -2.5% | 18,300 |
| 2005/10/12 | 2,210 | 2,266.7 | 2,196.7 | 2,233.3 | -43.4 | -1.9% | 60,900 |
4801～
4850
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
