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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,034 | 1,035 | 1,025 | 1,026 | -16 | -1.5% | 36,200 |
2023/09/25 | 1,021 | 1,044 | 1,018 | 1,042 | +24 | +2.4% | 45,800 |
2023/09/22 | 1,002 | 1,022 | 997 | 1,018 | +6 | +0.6% | 92,100 |
2023/09/21 | 1,034 | 1,034 | 1,010 | 1,012 | -27 | -2.6% | 65,400 |
2023/09/20 | 1,045 | 1,053 | 1,038 | 1,039 | -5 | -0.5% | 50,500 |
2023/09/19 | 1,058 | 1,060 | 1,038 | 1,044 | -27 | -2.5% | 74,600 |
2023/09/15 | 1,072 | 1,074 | 1,062 | 1,071 | +6 | +0.6% | 75,000 |
2023/09/14 | 1,057 | 1,074 | 1,056 | 1,065 | +8 | +0.8% | 66,200 |
2023/09/13 | 1,049 | 1,058 | 1,045 | 1,057 | +4 | +0.4% | 56,300 |
2023/09/12 | 1,055 | 1,062 | 1,046 | 1,053 | -1 | -0.1% | 49,900 |
2023/09/11 | 1,057 | 1,060 | 1,046 | 1,054 | -12 | -1.1% | 85,400 |
2023/09/08 | 1,071 | 1,073 | 1,061 | 1,066 | -11 | -1% | 77,200 |
2023/09/07 | 1,085 | 1,086 | 1,075 | 1,077 | -22 | -2% | 67,000 |
2023/09/06 | 1,099 | 1,102 | 1,089 | 1,099 | +3 | +0.3% | 53,200 |
2023/09/05 | 1,102 | 1,102 | 1,091 | 1,096 | -7 | -0.6% | 53,800 |
2023/09/04 | 1,100 | 1,105 | 1,089 | 1,103 | +13 | +1.2% | 81,800 |
2023/09/01 | 1,096 | 1,099 | 1,086 | 1,090 | +2 | +0.2% | 54,500 |
2023/08/31 | 1,086 | 1,096 | 1,081 | 1,088 | +1 | +0.1% | 68,500 |
2023/08/30 | 1,096 | 1,098 | 1,084 | 1,087 | +2 | +0.2% | 89,900 |
2023/08/29 | 1,067 | 1,088 | 1,067 | 1,085 | +15 | +1.4% | 92,600 |
2023/08/28 | 1,062 | 1,076 | 1,057 | 1,070 | +16 | +1.5% | 96,200 |
2023/08/25 | 1,034 | 1,068 | 1,033 | 1,054 | +19 | +1.8% | 125,400 |
2023/08/24 | 1,040 | 1,049 | 1,033 | 1,035 | -5 | -0.5% | 50,200 |
2023/08/23 | 1,014 | 1,042 | 1,013 | 1,040 | +21 | +2.1% | 57,600 |
2023/08/22 | 1,026 | 1,027 | 1,009 | 1,019 | +6 | +0.6% | 55,800 |
2023/08/21 | 1,008 | 1,020 | 1,008 | 1,013 | +1 | +0.1% | 40,800 |
2023/08/18 | 1,019 | 1,025 | 1,007 | 1,012 | -7 | -0.7% | 128,000 |
2023/08/17 | 1,012 | 1,019 | 1,000 | 1,019 | -1 | -0.1% | 126,500 |
2023/08/16 | 1,017 | 1,032 | 1,013 | 1,020 | -4 | -0.4% | 97,800 |
2023/08/15 | 1,053 | 1,053 | 1,023 | 1,024 | +1 | +0.1% | 100,300 |
2023/08/14 | 1,046 | 1,048 | 1,018 | 1,023 | -30 | -2.8% | 224,300 |
2023/08/10 | 1,045 | 1,057 | 1,038 | 1,053 | -7 | -0.7% | 102,300 |
2023/08/09 | 1,053 | 1,070 | 1,048 | 1,060 | +1 | +0.1% | 92,200 |
2023/08/08 | 1,069 | 1,072 | 1,052 | 1,059 | -16 | -1.5% | 100,700 |
2023/08/07 | 1,067 | 1,075 | 1,050 | 1,075 | -8 | -0.7% | 185,700 |
2023/08/04 | 1,097 | 1,100 | 1,071 | 1,083 | -17 | -1.5% | 173,000 |
2023/08/03 | 1,116 | 1,118 | 1,100 | 1,100 | -30 | -2.7% | 189,300 |
2023/08/02 | 1,135 | 1,153 | 1,128 | 1,130 | -9 | -0.8% | 137,000 |
2023/08/01 | 1,125 | 1,141 | 1,122 | 1,139 | +24 | +2.2% | 109,700 |
2023/07/31 | 1,115 | 1,122 | 1,109 | 1,115 | ±0 | ±0% | 104,800 |
2023/07/28 | 1,123 | 1,124 | 1,104 | 1,115 | -16 | -1.4% | 257,900 |
2023/07/27 | 1,140 | 1,143 | 1,128 | 1,131 | -12 | -1% | 88,400 |
2023/07/26 | 1,139 | 1,147 | 1,139 | 1,143 | +4 | +0.4% | 86,900 |
2023/07/25 | 1,126 | 1,139 | 1,117 | 1,139 | +13 | +1.2% | 103,700 |
2023/07/24 | 1,143 | 1,148 | 1,125 | 1,126 | -3 | -0.3% | 107,800 |
2023/07/21 | 1,137 | 1,139 | 1,121 | 1,129 | -15 | -1.3% | 197,100 |
2023/07/20 | 1,146 | 1,157 | 1,136 | 1,144 | -7 | -0.6% | 176,700 |
2023/07/19 | 1,144 | 1,160 | 1,136 | 1,151 | +3 | +0.3% | 251,800 |
2023/07/18 | 1,196 | 1,205 | 1,141 | 1,148 | -62 | -5.1% | 421,700 |
2023/07/14 | 1,174 | 1,213 | 1,173 | 1,210 | +38 | +3.2% | 417,500 |
151~
200
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