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 |
|---|---|---|---|---|---|---|---|
| 2022/12/13 | 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 |
| 2022/10/07 | 1,313 | 1,370 | 1,313 | 1,370 | +27 | +2% | 22,700 |
| 2022/10/06 | 1,330 | 1,382 | 1,316 | 1,343 | -7 | -0.5% | 29,100 |
| 2022/10/05 | 1,489 | 1,489 | 1,310 | 1,350 | -62 | -4.4% | 63,200 |
| 2022/10/04 | 1,395 | 1,440 | 1,360 | 1,412 | +107 | +8.2% | 49,700 |
| 2022/10/03 | 1,300 | 1,511 | 1,273 | 1,305 | +10 | +0.8% | 160,500 |
| 2022/09/30 | 1,180 | 1,295 | 1,174 | 1,295 | +106 | +8.9% | 32,500 |
651～
700
件表示中 / 1214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 | 48,000円 | +12.5% | -59.5% | 0.00% | 36.53倍 | 1.64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 |
| アズジェント | 55,000円 | +1.0% | - | 0.00% | 41.99倍 | 6.25倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| 学びエイド | 60,000円 | +102.4% | - | 0.00% | - | 15.15倍 |
|
塾、教育関連向けに映像事業展開。１コマ５分の講義に特徴。ＮＯＶＡ親会社が筆頭株主に |
| ＣＩＮＣ | 57,100円 | - | - | 0.00% | - | 1.42倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| Ａｍａｚｉａ | 29,200円 | -15.0% | - | 0.00% | - | 1.95倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
市場注目の銘柄
チャート関連のコラム
