インターアクションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,536 | 1,540 | 1,505 | 1,527 | +10 | +0.7% | 111,100 |
| 2024/05/09 | 1,566 | 1,566 | 1,517 | 1,517 | -67 | -4.2% | 98,800 |
| 2024/05/08 | 1,577 | 1,584 | 1,555 | 1,584 | +5 | +0.3% | 92,300 |
| 2024/05/07 | 1,595 | 1,626 | 1,575 | 1,579 | -2 | -0.1% | 116,100 |
| 2024/05/02 | 1,565 | 1,602 | 1,551 | 1,581 | +10 | +0.6% | 126,800 |
| 2024/05/01 | 1,581 | 1,584 | 1,537 | 1,571 | +20 | +1.3% | 120,600 |
| 2024/04/30 | 1,539 | 1,560 | 1,532 | 1,551 | +27 | +1.8% | 92,300 |
| 2024/04/26 | 1,525 | 1,538 | 1,491 | 1,524 | +6 | +0.4% | 144,700 |
| 2024/04/25 | 1,573 | 1,573 | 1,516 | 1,518 | -75 | -4.7% | 144,900 |
| 2024/04/24 | 1,573 | 1,612 | 1,552 | 1,593 | +6 | +0.4% | 224,100 |
| 2024/04/23 | 1,599 | 1,637 | 1,573 | 1,587 | +57 | +3.7% | 284,500 |
| 2024/04/22 | 1,600 | 1,608 | 1,520 | 1,530 | -58 | -3.7% | 209,300 |
| 2024/04/19 | 1,639 | 1,640 | 1,580 | 1,588 | -56 | -3.4% | 276,500 |
| 2024/04/18 | 1,590 | 1,651 | 1,581 | 1,644 | +43 | +2.7% | 321,500 |
| 2024/04/17 | 1,490 | 1,632 | 1,490 | 1,601 | +132 | +9% | 676,000 |
| 2024/04/16 | 1,496 | 1,502 | 1,453 | 1,469 | -43 | -2.8% | 264,100 |
| 2024/04/15 | 1,390 | 1,512 | 1,385 | 1,512 | +236 | +18.5% | 792,300 |
| 2024/04/12 | 1,300 | 1,306 | 1,270 | 1,276 | -22 | -1.7% | 81,300 |
| 2024/04/11 | 1,280 | 1,305 | 1,269 | 1,298 | +11 | +0.9% | 45,700 |
| 2024/04/10 | 1,301 | 1,313 | 1,287 | 1,287 | -14 | -1.1% | 53,300 |
| 2024/04/09 | 1,287 | 1,303 | 1,281 | 1,301 | +27 | +2.1% | 59,300 |
| 2024/04/08 | 1,287 | 1,293 | 1,268 | 1,274 | -3 | -0.2% | 62,900 |
| 2024/04/05 | 1,260 | 1,290 | 1,255 | 1,277 | +8 | +0.6% | 82,000 |
| 2024/04/04 | 1,292 | 1,292 | 1,266 | 1,269 | -22 | -1.7% | 63,500 |
| 2024/04/03 | 1,300 | 1,303 | 1,261 | 1,291 | -9 | -0.7% | 123,500 |
| 2024/04/02 | 1,317 | 1,329 | 1,297 | 1,300 | -24 | -1.8% | 98,800 |
| 2024/04/01 | 1,380 | 1,383 | 1,317 | 1,324 | -1 | -0.1% | 144,400 |
| 2024/03/29 | 1,293 | 1,332 | 1,286 | 1,325 | +29 | +2.2% | 97,600 |
| 2024/03/28 | 1,296 | 1,316 | 1,285 | 1,296 | +9 | +0.7% | 105,400 |
| 2024/03/27 | 1,297 | 1,305 | 1,270 | 1,287 | +50 | +4% | 234,000 |
| 2024/03/26 | 1,250 | 1,253 | 1,237 | 1,237 | -16 | -1.3% | 48,500 |
| 2024/03/25 | 1,258 | 1,289 | 1,252 | 1,253 | +3 | +0.2% | 88,600 |
| 2024/03/22 | 1,260 | 1,260 | 1,230 | 1,250 | -7 | -0.6% | 68,700 |
| 2024/03/21 | 1,250 | 1,269 | 1,249 | 1,257 | +14 | +1.1% | 85,400 |
| 2024/03/19 | 1,231 | 1,243 | 1,216 | 1,243 | +12 | +1% | 58,100 |
| 2024/03/18 | 1,220 | 1,231 | 1,213 | 1,231 | +17 | +1.4% | 43,500 |
| 2024/03/15 | 1,240 | 1,240 | 1,208 | 1,214 | -21 | -1.7% | 43,600 |
| 2024/03/14 | 1,220 | 1,240 | 1,205 | 1,235 | +13 | +1.1% | 68,100 |
| 2024/03/13 | 1,260 | 1,261 | 1,215 | 1,222 | -18 | -1.5% | 68,400 |
| 2024/03/12 | 1,219 | 1,240 | 1,217 | 1,240 | +13 | +1.1% | 63,000 |
| 2024/03/11 | 1,234 | 1,254 | 1,214 | 1,227 | -37 | -2.9% | 89,200 |
| 2024/03/08 | 1,272 | 1,289 | 1,261 | 1,264 | -12 | -0.9% | 83,200 |
| 2024/03/07 | 1,325 | 1,329 | 1,263 | 1,276 | -42 | -3.2% | 195,400 |
| 2024/03/06 | 1,270 | 1,318 | 1,270 | 1,318 | +66 | +5.3% | 275,000 |
| 2024/03/05 | 1,258 | 1,258 | 1,231 | 1,252 | -8 | -0.6% | 71,800 |
| 2024/03/04 | 1,262 | 1,285 | 1,258 | 1,260 | +16 | +1.3% | 116,100 |
| 2024/03/01 | 1,220 | 1,246 | 1,209 | 1,244 | +18 | +1.5% | 91,300 |
| 2024/02/29 | 1,260 | 1,260 | 1,220 | 1,226 | -50 | -3.9% | 185,000 |
| 2024/02/28 | 1,270 | 1,280 | 1,260 | 1,276 | +3 | +0.2% | 168,500 |
| 2024/02/27 | 1,266 | 1,284 | 1,260 | 1,273 | +29 | +2.3% | 215,700 |
1～
50
件表示中 / 5693件
類似銘柄と比較する
現在ご覧いただいている「インタアクション」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 |
|---|---|---|---|---|---|---|---|---|
| インタアクション | 152,700円 | +12.5% | +1.2% | 2.29% | 16.27倍 | 1.62倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| シード | 59,400円 | +5.6% | +266.4% | 2.53% | 9.27倍 | 1.44倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| 大研医器 | 55,700円 | +6.2% | +33.0% | 3.77% | 16.33倍 | 2.35倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| 日本ＭＤＭ | 66,100円 | +8.7% | +0.4% | 2.27% | 13.39倍 | 0.68倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
| オーバル | 51,400円 | +5.2% | +22.1% | 2.72% | 12.65倍 | 0.80倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
市場注目の銘柄
チャート関連のコラム
