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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,113 | 1,129 | 1,100 | 1,129 | +16 | +1.4% | 4,000 |
| 2022/09/05 | 1,070 | 1,117 | 1,070 | 1,113 | +51 | +4.8% | 8,500 |
| 2022/09/02 | 1,070 | 1,072 | 1,062 | 1,062 | -8 | -0.7% | 1,400 |
| 2022/09/01 | 1,082 | 1,082 | 1,064 | 1,070 | -28 | -2.6% | 800 |
| 2022/08/31 | 1,081 | 1,098 | 1,076 | 1,098 | ±0 | ±0% | 2,200 |
| 2022/08/30 | 1,080 | 1,098 | 1,066 | 1,098 | +41 | +3.9% | 4,800 |
| 2022/08/29 | 1,070 | 1,085 | 1,057 | 1,057 | -45 | -4.1% | 6,400 |
| 2022/08/26 | 1,100 | 1,109 | 1,100 | 1,102 | ±0 | ±0% | 1,500 |
| 2022/08/25 | 1,123 | 1,123 | 1,092 | 1,102 | -26 | -2.3% | 4,800 |
| 2022/08/24 | 1,119 | 1,138 | 1,082 | 1,128 | +9 | +0.8% | 5,800 |
| 2022/08/23 | 1,124 | 1,136 | 1,110 | 1,119 | -22 | -1.9% | 4,200 |
| 2022/08/22 | 1,194 | 1,194 | 1,141 | 1,141 | -23 | -2% | 5,800 |
| 2022/08/19 | 1,200 | 1,229 | 1,130 | 1,164 | -26 | -2.2% | 14,000 |
| 2022/08/18 | 1,117 | 1,239 | 1,101 | 1,190 | +59 | +5.2% | 14,100 |
| 2022/08/17 | 1,100 | 1,156 | 1,078 | 1,131 | +31 | +2.8% | 13,200 |
| 2022/08/16 | 1,055 | 1,100 | 1,055 | 1,100 | +29 | +2.7% | 6,400 |
| 2022/08/15 | 1,091 | 1,091 | 1,068 | 1,071 | -1 | -0.1% | 2,700 |
| 2022/08/12 | 1,094 | 1,094 | 1,051 | 1,072 | +8 | +0.8% | 3,700 |
| 2022/08/10 | 1,064 | 1,070 | 1,053 | 1,064 | -6 | -0.6% | 1,700 |
| 2022/08/09 | 1,080 | 1,094 | 1,053 | 1,070 | -22 | -2% | 6,700 |
| 2022/08/08 | 1,114 | 1,114 | 1,070 | 1,092 | -36 | -3.2% | 7,900 |
| 2022/08/05 | 1,143 | 1,146 | 1,117 | 1,128 | -11 | -1% | 3,800 |
| 2022/08/04 | 1,146 | 1,154 | 1,138 | 1,139 | -7 | -0.6% | 1,600 |
| 2022/08/03 | 1,140 | 1,158 | 1,130 | 1,146 | -4 | -0.3% | 5,700 |
| 2022/08/02 | 1,157 | 1,170 | 1,145 | 1,150 | -11 | -0.9% | 7,000 |
| 2022/08/01 | 1,156 | 1,173 | 1,152 | 1,161 | -15 | -1.3% | 3,000 |
| 2022/07/29 | 1,200 | 1,200 | 1,162 | 1,176 | -24 | -2% | 4,700 |
| 2022/07/28 | 1,241 | 1,241 | 1,173 | 1,200 | -41 | -3.3% | 18,700 |
| 2022/07/27 | 1,268 | 1,268 | 1,213 | 1,241 | -29 | -2.3% | 15,400 |
| 2022/07/26 | 1,277 | 1,277 | 1,210 | 1,270 | +19 | +1.5% | 16,500 |
| 2022/07/25 | 1,285 | 1,285 | 1,250 | 1,251 | -45 | -3.5% | 2,500 |
| 2022/07/22 | 1,296 | 1,309 | 1,280 | 1,296 | +1 | +0.1% | 5,900 |
| 2022/07/21 | 1,199 | 1,308 | 1,199 | 1,295 | +96 | +8% | 22,800 |
| 2022/07/20 | 1,243 | 1,243 | 1,192 | 1,199 | +6 | +0.5% | 10,400 |
| 2022/07/19 | 1,252 | 1,252 | 1,190 | 1,193 | -69 | -5.5% | 11,500 |
| 2022/07/15 | 1,317 | 1,341 | 1,251 | 1,262 | -55 | -4.2% | 18,300 |
| 2022/07/14 | 1,310 | 1,360 | 1,277 | 1,317 | +67 | +5.4% | 75,700 |
| 2022/07/13 | 1,220 | 1,260 | 1,202 | 1,250 | +30 | +2.5% | 16,100 |
| 2022/07/12 | 1,261 | 1,265 | 1,218 | 1,220 | -42 | -3.3% | 11,300 |
| 2022/07/11 | 1,280 | 1,280 | 1,238 | 1,262 | +32 | +2.6% | 8,500 |
| 2022/07/08 | 1,279 | 1,285 | 1,202 | 1,230 | -31 | -2.5% | 20,600 |
| 2022/07/07 | 1,318 | 1,328 | 1,261 | 1,261 | -31 | -2.4% | 19,700 |
| 2022/07/06 | 1,236 | 1,299 | 1,220 | 1,292 | +55 | +4.4% | 28,200 |
| 2022/07/05 | 1,292 | 1,360 | 1,155 | 1,237 | -25 | -2% | 76,700 |
| 2022/07/04 | 1,250 | 1,289 | 1,237 | 1,262 | +52 | +4.3% | 9,800 |
| 2022/07/01 | 1,292 | 1,292 | 1,210 | 1,210 | -74 | -5.8% | 17,200 |
| 2022/06/30 | 1,215 | 1,284 | 1,187 | 1,284 | +94 | +7.9% | 12,000 |
| 2022/06/29 | 1,183 | 1,214 | 1,183 | 1,190 | -10 | -0.8% | 2,000 |
| 2022/06/28 | 1,205 | 1,231 | 1,190 | 1,200 | -30 | -2.4% | 5,300 |
| 2022/06/27 | 1,188 | 1,235 | 1,128 | 1,230 | +57 | +4.9% | 7,300 |
651～
700
件表示中 / 1149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 | 51,800円 | +9.1% | - | 0.00% | 16.72倍 | 1.87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 |
| テモナ | 19,200円 | +5.1% | - | 0.00% | 64.00倍 | 3.09倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| アクシスＩＴＰ | - | - | - | - | - | - |
|
- |
| ＳＣＡＴ | 40,700円 | +4.8% | +37.8% | 3.44% | 8.52倍 | 0.60倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| セキュアヴェイ | 27,400円 | +12.9% | - | 0.00% | 63.87倍 | 1.93倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
市場注目の銘柄
チャート関連のコラム
