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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,214 | 1,257 | 1,190 | 1,244 | +37 | +3.1% | 233,900 |
| 2024/02/22 | 1,196 | 1,227 | 1,180 | 1,207 | +30 | +2.5% | 216,000 |
| 2024/02/21 | 1,183 | 1,211 | 1,163 | 1,177 | +45 | +4% | 309,000 |
| 2024/02/20 | 1,146 | 1,150 | 1,127 | 1,132 | -20 | -1.7% | 70,500 |
| 2024/02/19 | 1,126 | 1,158 | 1,126 | 1,152 | +17 | +1.5% | 61,200 |
| 2024/02/16 | 1,159 | 1,163 | 1,130 | 1,135 | -19 | -1.6% | 70,800 |
| 2024/02/15 | 1,161 | 1,165 | 1,147 | 1,154 | -1 | -0.1% | 87,300 |
| 2024/02/14 | 1,123 | 1,156 | 1,120 | 1,155 | +20 | +1.8% | 84,400 |
| 2024/02/13 | 1,146 | 1,146 | 1,127 | 1,135 | -3 | -0.3% | 74,600 |
| 2024/02/09 | 1,142 | 1,159 | 1,138 | 1,138 | +7 | +0.6% | 74,100 |
| 2024/02/08 | 1,120 | 1,137 | 1,115 | 1,131 | +6 | +0.5% | 64,500 |
| 2024/02/07 | 1,130 | 1,138 | 1,117 | 1,125 | +2 | +0.2% | 51,500 |
| 2024/02/06 | 1,114 | 1,136 | 1,110 | 1,123 | +15 | +1.4% | 83,900 |
| 2024/02/05 | 1,092 | 1,115 | 1,090 | 1,108 | +17 | +1.6% | 70,200 |
| 2024/02/02 | 1,100 | 1,113 | 1,091 | 1,091 | -12 | -1.1% | 78,300 |
| 2024/02/01 | 1,104 | 1,118 | 1,097 | 1,103 | -16 | -1.4% | 85,500 |
| 2024/01/31 | 1,132 | 1,132 | 1,100 | 1,119 | -25 | -2.2% | 175,900 |
| 2024/01/30 | 1,147 | 1,174 | 1,144 | 1,144 | +11 | +1% | 452,200 |
| 2024/01/29 | 1,140 | 1,147 | 1,133 | 1,133 | -3 | -0.3% | 125,200 |
| 2024/01/26 | 1,128 | 1,147 | 1,124 | 1,136 | ±0 | ±0% | 102,000 |
| 2024/01/25 | 1,110 | 1,142 | 1,108 | 1,136 | +22 | +2% | 146,500 |
| 2024/01/24 | 1,117 | 1,126 | 1,107 | 1,114 | +1 | +0.1% | 99,100 |
| 2024/01/23 | 1,123 | 1,133 | 1,111 | 1,113 | -4 | -0.4% | 121,900 |
| 2024/01/22 | 1,120 | 1,137 | 1,113 | 1,117 | +19 | +1.7% | 142,100 |
| 2024/01/19 | 1,100 | 1,116 | 1,096 | 1,098 | +12 | +1.1% | 170,300 |
| 2024/01/18 | 1,090 | 1,105 | 1,077 | 1,086 | -5 | -0.5% | 84,000 |
| 2024/01/17 | 1,115 | 1,130 | 1,088 | 1,091 | -4 | -0.4% | 119,900 |
| 2024/01/16 | 1,137 | 1,140 | 1,095 | 1,095 | -49 | -4.3% | 198,700 |
| 2024/01/15 | 1,112 | 1,187 | 1,105 | 1,144 | +108 | +10.4% | 996,100 |
| 2024/01/12 | 1,056 | 1,072 | 1,036 | 1,036 | -28 | -2.6% | 182,000 |
| 2024/01/11 | 1,055 | 1,070 | 1,048 | 1,064 | +6 | +0.6% | 130,600 |
| 2024/01/10 | 1,055 | 1,072 | 1,051 | 1,058 | +3 | +0.3% | 85,500 |
| 2024/01/09 | 1,076 | 1,081 | 1,047 | 1,055 | -6 | -0.6% | 251,800 |
| 2024/01/05 | 1,090 | 1,090 | 1,045 | 1,061 | -27 | -2.5% | 231,700 |
| 2024/01/04 | 1,076 | 1,093 | 1,049 | 1,088 | +5 | +0.5% | 243,800 |
| 2023/12/29 | 1,042 | 1,084 | 1,028 | 1,083 | +35 | +3.3% | 471,800 |
| 2023/12/28 | 1,000 | 1,051 | 990 | 1,048 | +96 | +10.1% | 664,900 |
| 2023/12/27 | 926 | 952 | 926 | 952 | +25 | +2.7% | 170,600 |
| 2023/12/26 | 919 | 938 | 917 | 927 | +7 | +0.8% | 147,200 |
| 2023/12/25 | 935 | 937 | 920 | 920 | -12 | -1.3% | 74,900 |
| 2023/12/22 | 942 | 948 | 927 | 932 | -3 | -0.3% | 91,200 |
| 2023/12/21 | 938 | 943 | 933 | 935 | -9 | -1% | 63,600 |
| 2023/12/20 | 945 | 958 | 941 | 944 | +4 | +0.4% | 89,300 |
| 2023/12/19 | 952 | 952 | 923 | 940 | -14 | -1.5% | 116,700 |
| 2023/12/18 | 966 | 966 | 945 | 954 | -13 | -1.3% | 36,500 |
| 2023/12/15 | 954 | 970 | 954 | 967 | +11 | +1.2% | 78,100 |
| 2023/12/14 | 978 | 981 | 951 | 956 | -14 | -1.4% | 48,300 |
| 2023/12/13 | 947 | 972 | 947 | 970 | +30 | +3.2% | 104,800 |
| 2023/12/12 | 957 | 965 | 940 | 940 | -12 | -1.3% | 84,200 |
| 2023/12/11 | 956 | 970 | 942 | 952 | +11 | +1.2% | 87,800 |
51～
100
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
