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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,175 | 1,187 | 1,136 | 1,138 | -18 | -1.6% | 60,900 |
| 2025/06/12 | 1,175 | 1,181 | 1,154 | 1,156 | -19 | -1.6% | 55,000 |
| 2025/06/11 | 1,167 | 1,185 | 1,167 | 1,175 | +8 | +0.7% | 41,700 |
| 2025/06/10 | 1,179 | 1,185 | 1,167 | 1,167 | -5 | -0.4% | 33,900 |
| 2025/06/09 | 1,185 | 1,194 | 1,167 | 1,172 | +4 | +0.3% | 50,800 |
| 2025/06/06 | 1,200 | 1,216 | 1,168 | 1,168 | -23 | -1.9% | 41,000 |
| 2025/06/05 | 1,228 | 1,243 | 1,187 | 1,191 | -49 | -4% | 55,700 |
| 2025/06/04 | 1,230 | 1,252 | 1,230 | 1,240 | +12 | +1% | 77,700 |
| 2025/06/03 | 1,219 | 1,232 | 1,209 | 1,228 | +9 | +0.7% | 67,800 |
| 2025/06/02 | 1,201 | 1,234 | 1,199 | 1,219 | +14 | +1.2% | 85,300 |
| 2025/05/30 | 1,172 | 1,235 | 1,169 | 1,205 | +24 | +2% | 156,200 |
| 2025/05/29 | 1,157 | 1,195 | 1,139 | 1,181 | +12 | +1% | 205,100 |
| 2025/05/28 | 1,160 | 1,189 | 1,160 | 1,169 | +9 | +0.8% | 325,600 |
| 2025/05/27 | 1,154 | 1,163 | 1,150 | 1,160 | +7 | +0.6% | 61,200 |
| 2025/05/26 | 1,149 | 1,174 | 1,149 | 1,153 | +11 | +1% | 39,400 |
| 2025/05/23 | 1,165 | 1,165 | 1,142 | 1,142 | -12 | -1% | 48,800 |
| 2025/05/22 | 1,166 | 1,169 | 1,103 | 1,154 | -19 | -1.6% | 115,900 |
| 2025/05/21 | 1,187 | 1,200 | 1,173 | 1,173 | -14 | -1.2% | 43,300 |
| 2025/05/20 | 1,189 | 1,208 | 1,184 | 1,187 | -3 | -0.3% | 29,300 |
| 2025/05/19 | 1,192 | 1,204 | 1,181 | 1,190 | -15 | -1.2% | 35,000 |
| 2025/05/16 | 1,198 | 1,209 | 1,186 | 1,205 | +3 | +0.2% | 69,500 |
| 2025/05/15 | 1,189 | 1,210 | 1,188 | 1,202 | -2 | -0.2% | 45,900 |
| 2025/05/14 | 1,197 | 1,212 | 1,190 | 1,204 | +4 | +0.3% | 34,900 |
| 2025/05/13 | 1,239 | 1,246 | 1,200 | 1,200 | -31 | -2.5% | 45,700 |
| 2025/05/12 | 1,210 | 1,290 | 1,210 | 1,231 | +17 | +1.4% | 94,600 |
| 2025/05/09 | 1,196 | 1,218 | 1,190 | 1,214 | +12 | +1% | 55,500 |
| 2025/05/08 | 1,230 | 1,230 | 1,193 | 1,202 | -28 | -2.3% | 49,100 |
| 2025/05/07 | 1,243 | 1,246 | 1,223 | 1,230 | -13 | -1% | 38,200 |
| 2025/05/02 | 1,217 | 1,243 | 1,215 | 1,243 | +21 | +1.7% | 52,400 |
| 2025/05/01 | 1,215 | 1,233 | 1,210 | 1,222 | +7 | +0.6% | 28,300 |
| 2025/04/30 | 1,235 | 1,235 | 1,203 | 1,215 | -14 | -1.1% | 58,800 |
| 2025/04/28 | 1,218 | 1,244 | 1,218 | 1,229 | +11 | +0.9% | 80,500 |
| 2025/04/25 | 1,229 | 1,229 | 1,200 | 1,218 | +3 | +0.2% | 52,100 |
| 2025/04/24 | 1,203 | 1,227 | 1,197 | 1,215 | +11 | +0.9% | 69,900 |
| 2025/04/23 | 1,206 | 1,206 | 1,173 | 1,204 | +58 | +5.1% | 102,800 |
| 2025/04/22 | 1,140 | 1,154 | 1,140 | 1,146 | +6 | +0.5% | 43,500 |
| 2025/04/21 | 1,151 | 1,175 | 1,140 | 1,140 | -6 | -0.5% | 65,500 |
| 2025/04/18 | 1,135 | 1,147 | 1,128 | 1,146 | +11 | +1% | 60,100 |
| 2025/04/17 | 1,063 | 1,139 | 1,060 | 1,135 | +67 | +6.3% | 86,500 |
| 2025/04/16 | 1,083 | 1,098 | 1,068 | 1,068 | -19 | -1.7% | 75,100 |
| 2025/04/15 | 1,103 | 1,120 | 1,087 | 1,087 | -16 | -1.5% | 71,600 |
| 2025/04/14 | 1,078 | 1,120 | 1,040 | 1,103 | +31 | +2.9% | 180,600 |
| 2025/04/11 | 1,065 | 1,080 | 1,048 | 1,072 | -32 | -2.9% | 88,000 |
| 2025/04/10 | 1,127 | 1,127 | 1,095 | 1,104 | +80 | +7.8% | 70,000 |
| 2025/04/09 | 1,031 | 1,035 | 998 | 1,024 | -32 | -3% | 126,000 |
| 2025/04/08 | 1,067 | 1,104 | 1,044 | 1,056 | +49 | +4.9% | 88,700 |
| 2025/04/07 | 1,042 | 1,055 | 1,007 | 1,007 | -150 | -13% | 165,200 |
| 2025/04/04 | 1,201 | 1,221 | 1,128 | 1,157 | -65 | -5.3% | 197,500 |
| 2025/04/03 | 1,150 | 1,227 | 1,132 | 1,222 | -10 | -0.8% | 179,500 |
| 2025/04/02 | 1,240 | 1,250 | 1,218 | 1,232 | -6 | -0.5% | 77,500 |
1～
50
件表示中 / 5961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 | 113,800円 | -13.6% | -19.4% | 3.08% | 13.78倍 | 1.06倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 大研医器 | 44,200円 | +5.5% | -33.8% | 4.52% | 18.14倍 | 1.70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 |
| シード | 44,600円 | +11.3% | +20.0% | 3.36% | 12.27倍 | 0.75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 |
| オーバル | 46,500円 | +3.0% | +6.0% | 4.30% | 11.32倍 | 0.66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 |
| 助川電 | 206,600円 | +10.4% | +12.3% | 1.84% | 15.74倍 | 2.48倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
