インテリックス HD（463A）の株価チャート
株価
4/2
- 前日 (4/1)
- 1,000
- 始値
- 1,006
- 高値
- 1,007
- 安値
- 985
- 終値 -0.7%
- 993
- 出来高 -72.51%
- 14,100
乖離率
- 株価（5日）
移動平均値 - +2.9%
965 - 株価（25日）
移動平均値 - +2.16%
972 - 出来高（5日）
移動平均値 - -26.49%
19,180
2025/12/01～2026/04/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 04/02 | 1,006 | 1,007 | 985 | 993 | -0.7% | 14,100 | 101億1082万 | +2.16% | 7.51 | - |
| 04/01 | 947 | 1,001 | 947 | 1,000 | +7.18% | 51,300 | 101億8210万 | +2.88% | 7.56 | - |
| 03/31 | 933 | 939 | 930 | 933 | -0.64% | 7,600 | 94億9989万 | -4.01% | 7.06 | - |
| 03/30 | 940 | 940 | 933 | 939 | -2.39% | 12,700 | 95億6099万 | -3.69% | 7.1 | - |
| 03/27 | 959 | 963 | 958 | 962 | +0.31% | 10,200 | 97億9518万 | -1.64% | 7.28 | - |
| 03/26 | 950 | 960 | 950 | 959 | +0.95% | 10,900 | 97億6463万 | -2.14% | 7.25 | - |
| 03/25 | 947 | 954 | 940 | 950 | +1.39% | 28,500 | 96億7299万 | -3.26% | 7.19 | - |
| 03/24 | 936 | 939 | 917 | 937 | +2.29% | 13,100 | 95億4062万 | -4.68% | 7.09 | - |
| 03/23 | 939 | 939 | 913 | 916 | -3.88% | 40,100 | 93億2680万 | -7.01% | 6.93 | - |
| 03/19 | 954 | 970 | 948 | 953 | -0.94% | 18,400 | 97億354万 | -3.54% | 7.21 | - |
| 03/18 | 961 | 965 | 956 | 962 | +0.63% | 13,400 | 85億9268万 | -2.73% | 7.28 | - |
| 03/17 | 960 | 970 | 949 | 956 | -0.31% | 12,200 | 85億3908万 | -3.34% | 7.23 | - |
| 03/16 | 965 | 968 | 947 | 959 | -0.62% | 25,000 | 85億6588万 | -3.03% | 7.25 | - |
| 03/13 | 967 | 979 | 957 | 965 | -0.92% | 13,000 | 86億1947万 | -2.53% | 7.3 | - |
| 03/12 | 992 | 992 | 969 | 974 | -1.52% | 15,300 | 86億9986万 | -1.62% | 7.37 | - |
| 03/11 | 989 | 995 | 980 | 989 | -0.5% | 13,300 | 88億3384万 | -0.1% | 7.48 | - |
| 03/10 | 983 | 995 | 978 | 994 | +2.16% | 14,400 | 88億7850万 | +0.51% | 7.52 | - |
| 03/09 | 954 | 974 | 945 | 973 | -1.82% | 37,600 | 86億9093万 | -1.52% | 7.36 | - |
| 03/06 | 990 | 993 | 976 | 991 | -0.1% | 12,700 | 88億5171万 | +0.3% | 7.5 | - |
| 03/05 | 987 | 995 | 985 | 992 | +2.8% | 11,300 | 88億6064万 | +0.51% | 7.5 | - |
| 03/04 | 974 | 978 | 954 | 965 | -3.31% | 44,500 | 86億1947万 | -2.03% | 7.3 | - |
| 03/03 | 1,005 | 1,016 | 996 | 998 | -0.89% | 13,400 | 89億1423万 | +1.32% | 7.55 | - |
| 03/02 | 1,022 | 1,026 | 1,000 | 1,007 | -1.56% | 27,900 | 89億9462万 | +2.23% | 7.62 | - |
| 02/27 | 1,015 | 1,043 | 1,015 | 1,023 | +0.99% | 25,800 | 91億3753万 | +3.96% | 7.74 | - |
| 02/26 | 1,002 | 1,016 | 1,002 | 1,013 | +1.1% | 15,400 | 90億4821万 | +3.26% | 7.66 | - |
| 02/25 | 1,016 | 1,016 | 1,002 | 1,002 | +0.8% | 13,800 | 89億4996万 | +2.24% | 7.58 | - |
| 02/24 | 1,006 | 1,007 | 988 | 994 | -1% | 20,700 | 88億7850万 | +1.53% | 7.52 | - |
| 02/20 | 1,008 | 1,008 | 979 | 1,004 | -0.4% | 12,100 | 89億6782万 | +2.66% | 7.59 | - |
| 02/19 | 1,018 | 1,018 | 1,001 | 1,008 | -0.79% | 8,500 | 90億355万 | +3.17% | 7.63 | - |
| 02/18 | 1,010 | 1,016 | 1,003 | 1,016 | +1.91% | 15,700 | 90億7501万 | +4.1% | 7.69 | - |
| 02/17 | 1,000 | 1,019 | 995 | 997 | -0.1% | 28,700 | 89億530万 | +2.26% | 7.54 | - |
| 02/16 | 983 | 998 | 977 | 998 | +2.25% | 29,800 | 89億1423万 | +2.36% | 7.55 | - |
| 02/13 | 990 | 990 | 976 | 976 | -1.41% | 12,200 | 87億1772万 | +0.1% | 7.38 | - |
| 02/12 | 982 | 993 | 977 | 990 | +1.33% | 25,400 | 88億4277万 | +1.43% | 7.49 | - |
| 02/10 | 970 | 980 | 963 | 977 | +1.24% | 10,000 | 87億2666万 | +0.21% | 7.39 | - |
| 02/09 | 969 | 980 | 965 | 965 | +0.31% | 18,100 | 86億1947万 | -0.92% | 7.3 | - |
| 02/06 | 970 | 970 | 957 | 962 | -1.03% | 18,000 | 85億9268万 | -1.23% | 7.28 | - |
| 02/05 | 973 | 974 | 971 | 972 | -0.21% | 11,700 | 86億8200万 | -0.21% | 7.35 | - |
| 02/04 | 978 | 986 | 972 | 974 | 0% | 59,200 | 86億9986万 | +0.1% | 7.37 | - |
| 02/03 | 967 | 975 | 965 | 974 | +0.41% | 12,000 | 86億9986万 | +0.1% | 7.37 | - |
| 02/02 | 979 | 982 | 969 | 970 | -0.1% | 25,300 | 86億6413万 | -0.21% | 7.34 | - |
| 01/30 | 960 | 976 | 956 | 971 | +1.25% | 24,000 | 86億7306万 | 0% | 7.35 | - |
| 01/29 | 960 | 960 | 952 | 959 | +0.31% | 7,500 | 85億6588万 | -1.03% | 7.25 | - |
| 01/28 | 960 | 960 | 951 | 956 | -0.73% | 12,400 | 85億3908万 | -1.34% | 7.23 | - |
| 01/27 | 965 | 969 | 958 | 963 | -0.21% | 19,800 | 86億161万 | -0.52% | 7.28 | - |
| 01/26 | 975 | 985 | 962 | 965 | -2.03% | 18,900 | 86億1947万 | -0.31% | 7.3 | - |
| 01/23 | 979 | 990 | 971 | 985 | +0.92% | 24,100 | 87億9811万 | +1.86% | 7.45 | - |
| 01/22 | 966 | 978 | 966 | 976 | +1.24% | 22,700 | 87億1772万 | +1.35% | 7.38 | - |
| 01/21 | 979 | 979 | 961 | 964 | -1.53% | 35,300 | 86億1054万 | +0.42% | 7.29 | - |
| 01/20 | 973 | 989 | 972 | 979 | +0.51% | 19,000 | 87億4452万 | +2.41% | 7.41 | - |
| 01/19 | 984 | 984 | 972 | 974 | -1.02% | 17,500 | 86億9986万 | +2.2% | 7.37 | - |
| 01/16 | 974 | 984 | 966 | 984 | +0.61% | 31,700 | 87億8918万 | +3.58% | 7.44 | - |
| 01/15 | 965 | 979 | 965 | 978 | +1.56% | 42,400 | 87億3559万 | +3.38% | 7.4 | - |
| 01/14 | 1,014 | 1,016 | 955 | 963 | -4.84% | 167,400 | 86億161万 | +2.12% | 7.28 | - |
| 01/13 | 1,000 | 1,024 | 996 | 1,012 | +1.2% | 47,200 | 90億3928万 | +7.66% | 7.66 | - |
| 01/09 | 994 | 1,000 | 988 | 1,000 | +0.6% | 17,900 | 89億3210万 | +6.84% | 7.56 | - |
| 01/08 | 998 | 998 | 986 | 994 | +1.12% | 17,400 | 88億7850万 | +6.65% | 7.52 | - |
| 01/07 | 978 | 998 | 975 | 983 | +0.92% | 37,400 | 87億8025万 | +5.81% | 7.44 | - |
| 01/06 | 968 | 977 | 966 | 974 | +0.93% | 17,800 | 86億9986万 | - | 7.37 | - |
| 01/05 | 947 | 965 | 947 | 965 | +1.58% | 16,900 | 86億1947万 | - | 7.3 | - |
| 2025 |
| 12/30 | 960 | 962 | 950 | 950 | -1.14% | 18,700 | 84億8549万 | - | 7.19 | - |
| 12/29 | 954 | 967 | 952 | 961 | +0.63% | 21,800 | 85億8374万 | - | 7.27 | - |
| 12/26 | 967 | 967 | 955 | 955 | -1.24% | 12,700 | 85億3015万 | - | 7.22 | - |
| 12/25 | 954 | 967 | 951 | 967 | +1.79% | 37,700 | 86億3734万 | - | 7.32 | - |
| 12/24 | 946 | 958 | 945 | 950 | +1.06% | 22,500 | 84億8549万 | - | 7.19 | - |
| 12/23 | 939 | 950 | 939 | 940 | +0.11% | 14,400 | 83億9617万 | - | 7.11 | - |
| 12/22 | 943 | 944 | 929 | 939 | -1.16% | 20,800 | 83億8724万 | - | 7.1 | - |
| 12/19 | 942 | 954 | 942 | 950 | +0.96% | 8,900 | 84億8549万 | - | 7.19 | - |
| 12/18 | 947 | 959 | 930 | 941 | -2.08% | 18,300 | 84億510万 | - | 7.12 | - |
| 12/17 | 926 | 970 | 922 | 961 | +4.23% | 48,900 | 85億8374万 | - | 7.27 | - |
| 12/16 | 894 | 926 | 891 | 922 | +3.13% | 41,100 | 82億3539万 | - | 6.97 | - |
| 12/15 | 890 | 894 | 888 | 894 | +0.45% | 15,500 | 79億8529万 | - | 6.76 | - |
| 12/12 | 891 | 894 | 885 | 890 | +0.45% | 17,700 | 79億4956万 | - | 6.73 | - |
| 12/11 | 897 | 897 | 885 | 886 | -1.01% | 44,300 | 79億1384万 | - | 6.7 | - |
| 12/10 | 895 | 898 | 889 | 895 | +0.22% | 31,300 | 79億9422万 | - | 6.77 | - |
| 12/09 | 894 | 898 | 893 | 893 | -0.11% | 84,800 | 79億7636万 | - | 6.76 | - |
| 12/08 | 895 | 897 | 893 | 894 | +0.11% | 14,000 | 79億8529万 | - | 6.76 | - |
| 12/05 | 901 | 901 | 889 | 893 | -0.78% | 58,900 | 79億7636万 | - | 6.76 | - |
| 12/04 | 904 | 904 | 898 | 900 | +0.11% | 27,800 | 80億3889万 | - | 6.81 | - |
| 12/03 | 900 | 908 | 897 | 899 | +0.11% | 25,400 | 80億2995万 | - | 6.8 | - |
| 12/02 | 923 | 937 | 886 | 898 | -3.54% | 120,300 | 80億2102万 | - | 6.79 | - |
| 12/01 | 952 | 985 | 918 | 931 | 0% | 102,500 | 83億1578万 | - | 7.04 | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
