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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,185 | 1,185 | 1,125 | 1,173 | +18 | +1.6% | 7,300 |
| 2022/06/23 | 1,181 | 1,211 | 1,155 | 1,155 | -33 | -2.8% | 3,200 |
| 2022/06/22 | 1,243 | 1,244 | 1,153 | 1,188 | -36 | -2.9% | 9,600 |
| 2022/06/21 | 1,084 | 1,224 | 1,068 | 1,224 | +140 | +12.9% | 21,300 |
| 2022/06/20 | 1,115 | 1,116 | 1,072 | 1,084 | -33 | -3% | 5,600 |
| 2022/06/17 | 1,125 | 1,125 | 1,020 | 1,117 | -13 | -1.2% | 12,000 |
| 2022/06/16 | 1,210 | 1,210 | 1,120 | 1,130 | -80 | -6.6% | 13,100 |
| 2022/06/15 | 1,248 | 1,248 | 1,100 | 1,210 | -19 | -1.5% | 17,000 |
| 2022/06/14 | 1,230 | 1,230 | 1,197 | 1,229 | -21 | -1.7% | 10,300 |
| 2022/06/13 | 1,264 | 1,300 | 1,250 | 1,250 | -59 | -4.5% | 22,100 |
| 2022/06/10 | 1,303 | 1,330 | 1,298 | 1,309 | -27 | -2% | 19,100 |
| 2022/06/09 | 1,231 | 1,340 | 1,231 | 1,336 | +75 | +5.9% | 19,500 |
| 2022/06/08 | 1,232 | 1,299 | 1,217 | 1,261 | +29 | +2.4% | 33,200 |
| 2022/06/07 | 1,236 | 1,236 | 1,170 | 1,232 | +5 | +0.4% | 14,400 |
| 2022/06/06 | 1,216 | 1,250 | 1,209 | 1,227 | -16 | -1.3% | 12,100 |
| 2022/06/03 | 1,248 | 1,284 | 1,156 | 1,243 | +35 | +2.9% | 69,700 |
| 2022/06/02 | 1,165 | 1,218 | 1,146 | 1,208 | +8 | +0.7% | 42,500 |
| 2022/06/01 | 1,027 | 1,277 | 996 | 1,200 | +191 | +18.9% | 128,600 |
| 2022/05/31 | 1,020 | 1,020 | 985 | 1,009 | +17 | +1.7% | 9,800 |
| 2022/05/30 | 1,020 | 1,028 | 980 | 992 | +21 | +2.2% | 9,500 |
| 2022/05/27 | 957 | 980 | 957 | 971 | +17 | +1.8% | 2,100 |
| 2022/05/26 | 952 | 1,005 | 952 | 954 | +4 | +0.4% | 6,700 |
| 2022/05/25 | 1,014 | 1,038 | 950 | 950 | -34 | -3.5% | 10,200 |
| 2022/05/24 | 1,057 | 1,140 | 958 | 984 | -29 | -2.9% | 61,600 |
| 2022/05/23 | 925 | 1,030 | 920 | 1,013 | +103 | +11.3% | 29,900 |
| 2022/05/20 | 910 | 920 | 896 | 910 | +5 | +0.6% | 9,300 |
| 2022/05/19 | 915 | 924 | 902 | 905 | -25 | -2.7% | 3,000 |
| 2022/05/18 | 896 | 947 | 896 | 930 | +29 | +3.2% | 9,000 |
| 2022/05/17 | 881 | 918 | 881 | 901 | +11 | +1.2% | 4,100 |
| 2022/05/16 | 897 | 906 | 890 | 890 | -20 | -2.2% | 4,700 |
| 2022/05/13 | 873 | 910 | 864 | 910 | +52 | +6.1% | 10,500 |
| 2022/05/12 | 904 | 923 | 851 | 858 | -62 | -6.7% | 14,300 |
| 2022/05/11 | 925 | 930 | 889 | 920 | +20 | +2.2% | 12,500 |
| 2022/05/10 | 866 | 900 | 830 | 900 | +34 | +3.9% | 19,800 |
| 2022/05/09 | 902 | 902 | 855 | 866 | -36 | -4% | 8,600 |
| 2022/05/06 | 910 | 910 | 878 | 902 | -17 | -1.8% | 8,600 |
| 2022/05/02 | 900 | 925 | 890 | 919 | +10 | +1.1% | 11,800 |
| 2022/04/28 | 933 | 933 | 901 | 909 | -24 | -2.6% | 12,600 |
| 2022/04/27 | 942 | 943 | 901 | 933 | -10 | -1.1% | 21,000 |
| 2022/04/26 | 978 | 978 | 932 | 943 | -27 | -2.8% | 13,800 |
| 2022/04/25 | 940 | 980 | 934 | 970 | +8 | +0.8% | 23,100 |
| 2022/04/22 | 982 | 992 | 960 | 962 | -38 | -3.8% | 31,000 |
| 2022/04/21 | 1,090 | 1,096 | 990 | 1,000 | -117 | -10.5% | 62,700 |
| 2022/04/20 | 1,157 | 1,157 | 1,105 | 1,117 | -10 | -0.9% | 26,100 |
| 2022/04/19 | 1,235 | 1,235 | 1,123 | 1,127 | -106 | -8.6% | 65,100 |
| 2022/04/18 | 1,178 | 1,259 | 1,152 | 1,233 | +51 | +4.3% | 122,900 |
| 2022/04/15 | 1,085 | 1,220 | 1,073 | 1,182 | +123 | +11.6% | 125,200 |
| 2022/04/14 | 1,018 | 1,072 | 1,018 | 1,059 | +38 | +3.7% | 18,600 |
| 2022/04/13 | 1,002 | 1,077 | 996 | 1,021 | +6 | +0.6% | 44,400 |
| 2022/04/12 | 1,016 | 1,062 | 1,007 | 1,015 | +8 | +0.8% | 26,900 |
701～
750
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
