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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 2022/09/29 | 1,162 | 1,204 | 1,162 | 1,189 | +27 | +2.3% | 8,100 |
| 2022/09/28 | 1,190 | 1,191 | 1,141 | 1,162 | -10 | -0.9% | 10,400 |
| 2022/09/27 | 1,103 | 1,174 | 1,103 | 1,172 | +69 | +6.3% | 6,800 |
| 2022/09/26 | 1,172 | 1,172 | 1,100 | 1,103 | -55 | -4.7% | 7,900 |
| 2022/09/22 | 1,130 | 1,176 | 1,130 | 1,158 | +7 | +0.6% | 10,400 |
| 2022/09/21 | 1,173 | 1,180 | 1,151 | 1,151 | -30 | -2.5% | 5,400 |
| 2022/09/20 | 1,195 | 1,195 | 1,160 | 1,181 | -8 | -0.7% | 5,200 |
| 2022/09/16 | 1,211 | 1,211 | 1,162 | 1,189 | -22 | -1.8% | 3,800 |
| 2022/09/15 | 1,217 | 1,224 | 1,199 | 1,211 | -6 | -0.5% | 8,900 |
| 2022/09/14 | 1,188 | 1,218 | 1,176 | 1,217 | +7 | +0.6% | 8,100 |
| 2022/09/13 | 1,218 | 1,222 | 1,172 | 1,210 | +8 | +0.7% | 13,300 |
| 2022/09/12 | 1,188 | 1,210 | 1,166 | 1,202 | +73 | +6.5% | 11,200 |
| 2022/09/09 | 1,152 | 1,152 | 1,129 | 1,129 | ±0 | ±0% | 6,200 |
| 2022/09/08 | 1,133 | 1,160 | 1,103 | 1,129 | +5 | +0.4% | 10,000 |
| 2022/09/07 | 1,100 | 1,124 | 1,089 | 1,124 | -5 | -0.4% | 2,600 |
| 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 |
651～
700
件表示中 / 1181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 | 54,200円 | +9.1% | - | 0.00% | 17.50倍 | 1.96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 |
| すららＮＴ | 34,600円 | +11.9% | -60.6% | 0.00% | 68.24倍 | 0.97倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| アクセルマーク | 13,500円 | -48.1% | - | 0.00% | - | 2.36倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| ビーブレイク | - | -1.4% | -30.9% | - | - | - |
|
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 |
| ＳＣＡＴ | 42,000円 | +4.8% | +37.8% | 3.33% | 8.79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 |
市場注目の銘柄
チャート関連のコラム
