インターファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,156 | 1,190 | 1,130 | 1,147 | +3 | +0.3% | 6,100 |
| 2022/12/20 | 1,153 | 1,169 | 1,110 | 1,144 | -20 | -1.7% | 12,800 |
| 2022/12/19 | 1,197 | 1,197 | 1,160 | 1,164 | +4 | +0.3% | 3,600 |
| 2022/12/16 | 1,200 | 1,206 | 1,151 | 1,160 | -68 | -5.5% | 11,800 |
| 2022/12/15 | 1,228 | 1,240 | 1,200 | 1,228 | -22 | -1.8% | 6,500 |
| 2022/12/14 | 1,253 | 1,255 | 1,235 | 1,250 | -3 | -0.2% | 5,200 |
| 2022/12/13 | 1,251 | 1,263 | 1,251 | 1,253 | +2 | +0.2% | 1,300 |
| 2022/12/12 | 1,282 | 1,282 | 1,251 | 1,251 | -16 | -1.3% | 3,300 |
| 2022/12/09 | 1,263 | 1,267 | 1,240 | 1,267 | +17 | +1.4% | 4,900 |
| 2022/12/08 | 1,266 | 1,266 | 1,234 | 1,250 | -16 | -1.3% | 2,900 |
| 2022/12/07 | 1,261 | 1,266 | 1,250 | 1,266 | -4 | -0.3% | 600 |
| 2022/12/06 | 1,255 | 1,270 | 1,250 | 1,270 | +5 | +0.4% | 1,100 |
| 2022/12/05 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 1,500 |
| 2022/12/02 | 1,254 | 1,268 | 1,250 | 1,250 | -9 | -0.7% | 2,100 |
| 2022/12/01 | 1,256 | 1,271 | 1,250 | 1,259 | +3 | +0.2% | 4,600 |
| 2022/11/30 | 1,260 | 1,273 | 1,256 | 1,256 | -10 | -0.8% | 1,700 |
| 2022/11/29 | 1,288 | 1,288 | 1,265 | 1,266 | -1 | -0.1% | 400 |
| 2022/11/28 | 1,300 | 1,300 | 1,261 | 1,267 | -5 | -0.4% | 5,200 |
| 2022/11/25 | 1,300 | 1,300 | 1,271 | 1,272 | -8 | -0.6% | 3,300 |
| 2022/11/24 | 1,294 | 1,310 | 1,278 | 1,280 | -14 | -1.1% | 3,700 |
| 2022/11/22 | 1,293 | 1,305 | 1,293 | 1,294 | -26 | -2% | 1,800 |
| 2022/11/21 | 1,319 | 1,320 | 1,266 | 1,320 | +25 | +1.9% | 4,300 |
| 2022/11/18 | 1,325 | 1,325 | 1,295 | 1,295 | -21 | -1.6% | 8,300 |
| 2022/11/17 | 1,317 | 1,317 | 1,290 | 1,316 | +15 | +1.2% | 3,100 |
| 2022/11/16 | 1,271 | 1,312 | 1,250 | 1,301 | +30 | +2.4% | 6,600 |
| 2022/11/15 | 1,315 | 1,315 | 1,270 | 1,271 | -14 | -1.1% | 8,500 |
| 2022/11/14 | 1,370 | 1,370 | 1,258 | 1,285 | -75 | -5.5% | 18,100 |
| 2022/11/11 | 1,389 | 1,389 | 1,352 | 1,360 | -10 | -0.7% | 10,600 |
| 2022/11/10 | 1,366 | 1,376 | 1,361 | 1,370 | +4 | +0.3% | 1,800 |
| 2022/11/09 | 1,391 | 1,391 | 1,358 | 1,366 | ±0 | ±0% | 5,300 |
| 2022/11/08 | 1,375 | 1,387 | 1,356 | 1,366 | -4 | -0.3% | 4,000 |
| 2022/11/07 | 1,365 | 1,384 | 1,353 | 1,370 | ±0 | ±0% | 5,200 |
| 2022/11/04 | 1,385 | 1,402 | 1,359 | 1,370 | -20 | -1.4% | 2,300 |
| 2022/11/02 | 1,391 | 1,410 | 1,390 | 1,390 | +1 | +0.1% | 1,100 |
| 2022/11/01 | 1,400 | 1,400 | 1,365 | 1,389 | -22 | -1.6% | 2,600 |
| 2022/10/31 | 1,426 | 1,426 | 1,389 | 1,411 | +33 | +2.4% | 5,800 |
| 2022/10/28 | 1,363 | 1,409 | 1,359 | 1,378 | -3 | -0.2% | 6,700 |
| 2022/10/27 | 1,401 | 1,411 | 1,353 | 1,381 | -20 | -1.4% | 14,200 |
| 2022/10/26 | 1,432 | 1,432 | 1,381 | 1,401 | -6 | -0.4% | 5,500 |
| 2022/10/25 | 1,417 | 1,428 | 1,360 | 1,407 | -8 | -0.6% | 7,000 |
| 2022/10/24 | 1,464 | 1,464 | 1,415 | 1,415 | -30 | -2.1% | 6,800 |
| 2022/10/21 | 1,436 | 1,445 | 1,411 | 1,445 | +22 | +1.5% | 13,800 |
| 2022/10/20 | 1,432 | 1,432 | 1,400 | 1,423 | +4 | +0.3% | 13,400 |
| 2022/10/19 | 1,467 | 1,475 | 1,408 | 1,419 | -48 | -3.3% | 9,800 |
| 2022/10/18 | 1,457 | 1,485 | 1,422 | 1,467 | +70 | +5% | 30,200 |
| 2022/10/17 | 1,346 | 1,464 | 1,320 | 1,397 | +81 | +6.2% | 39,200 |
| 2022/10/14 | 1,341 | 1,371 | 1,250 | 1,316 | -115 | -8% | 58,100 |
| 2022/10/13 | 1,449 | 1,487 | 1,400 | 1,431 | +12 | +0.8% | 45,000 |
| 2022/10/12 | 1,460 | 1,460 | 1,380 | 1,419 | -24 | -1.7% | 20,800 |
| 2022/10/11 | 1,400 | 1,448 | 1,357 | 1,443 | +73 | +5.3% | 37,400 |
601～
650
件表示中 / 1170件
類似銘柄と比較する
現在ご覧いただいている「インタファクトリ」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 |
|---|---|---|---|---|---|---|---|---|
| インタファクトリ | 54,500円 | +9.1% | - | 0.00% | 17.59倍 | 1.97倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| ＧｒｅｅｎＢｅｅ | 101,700円 | +19.1% | +25.0% | 0.00% | 30.92倍 | 2.00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 |
| ＢＴＭ | 80,000円 | +22.5% | +10.5% | 0.00% | 33.14倍 | 3.42倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ビーブレイク | 145,200円 | -1.4% | -30.9% | 1.24% | 26.30倍 | 1.33倍 |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
| フィーチャ | 37,700円 | +13.0% | - | 0.00% | 2217.65倍 | 3.06倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
市場注目の銘柄
チャート関連のコラム
