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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,523 | 1,523 | 1,491 | 1,499 | -24 | -1.6% | 45,600 |
| 2025/09/16 | 1,491 | 1,526 | 1,478 | 1,523 | +33 | +2.2% | 129,000 |
| 2025/09/12 | 1,454 | 1,490 | 1,454 | 1,490 | +49 | +3.4% | 125,100 |
| 2025/09/11 | 1,430 | 1,456 | 1,430 | 1,441 | +12 | +0.8% | 77,500 |
| 2025/09/10 | 1,418 | 1,431 | 1,414 | 1,429 | +13 | +0.9% | 47,800 |
| 2025/09/09 | 1,403 | 1,417 | 1,400 | 1,416 | +14 | +1% | 50,300 |
| 2025/09/08 | 1,381 | 1,416 | 1,378 | 1,402 | +51 | +3.8% | 114,000 |
| 2025/09/05 | 1,345 | 1,356 | 1,344 | 1,351 | +6 | +0.4% | 42,300 |
| 2025/09/04 | 1,338 | 1,354 | 1,335 | 1,345 | +7 | +0.5% | 60,900 |
| 2025/09/03 | 1,338 | 1,357 | 1,330 | 1,338 | -16 | -1.2% | 59,700 |
| 2025/09/02 | 1,400 | 1,404 | 1,347 | 1,354 | -46 | -3.3% | 82,700 |
| 2025/09/01 | 1,425 | 1,437 | 1,400 | 1,400 | -30 | -2.1% | 67,500 |
| 2025/08/29 | 1,410 | 1,452 | 1,408 | 1,430 | +9 | +0.6% | 98,300 |
| 2025/08/28 | 1,401 | 1,421 | 1,394 | 1,421 | +15 | +1.1% | 52,100 |
| 2025/08/27 | 1,362 | 1,414 | 1,358 | 1,406 | +46 | +3.4% | 89,500 |
| 2025/08/26 | 1,363 | 1,374 | 1,356 | 1,360 | +2 | +0.1% | 45,300 |
| 2025/08/25 | 1,380 | 1,390 | 1,355 | 1,358 | -10 | -0.7% | 37,100 |
| 2025/08/22 | 1,370 | 1,374 | 1,355 | 1,368 | -2 | -0.1% | 42,100 |
| 2025/08/21 | 1,400 | 1,400 | 1,370 | 1,370 | -21 | -1.5% | 89,700 |
| 2025/08/20 | 1,394 | 1,408 | 1,381 | 1,391 | -7 | -0.5% | 87,700 |
| 2025/08/19 | 1,410 | 1,416 | 1,391 | 1,398 | -27 | -1.9% | 105,100 |
| 2025/08/18 | 1,471 | 1,471 | 1,411 | 1,425 | -46 | -3.1% | 143,800 |
| 2025/08/15 | 1,470 | 1,478 | 1,455 | 1,471 | +11 | +0.8% | 115,200 |
| 2025/08/14 | 1,449 | 1,465 | 1,438 | 1,460 | +11 | +0.8% | 122,900 |
| 2025/08/13 | 1,445 | 1,459 | 1,430 | 1,449 | +12 | +0.8% | 130,200 |
| 2025/08/12 | 1,410 | 1,449 | 1,410 | 1,437 | +45 | +3.2% | 155,400 |
| 2025/08/08 | 1,385 | 1,408 | 1,385 | 1,392 | +15 | +1.1% | 90,900 |
| 2025/08/07 | 1,342 | 1,384 | 1,334 | 1,377 | +25 | +1.8% | 86,800 |
| 2025/08/06 | 1,391 | 1,396 | 1,352 | 1,352 | -31 | -2.2% | 122,600 |
| 2025/08/05 | 1,368 | 1,389 | 1,363 | 1,383 | +11 | +0.8% | 54,900 |
| 2025/08/04 | 1,344 | 1,387 | 1,330 | 1,372 | +17 | +1.3% | 97,800 |
| 2025/08/01 | 1,361 | 1,383 | 1,351 | 1,355 | +5 | +0.4% | 170,200 |
| 2025/07/31 | 1,345 | 1,371 | 1,344 | 1,350 | +5 | +0.4% | 103,300 |
| 2025/07/30 | 1,370 | 1,372 | 1,337 | 1,345 | -29 | -2.1% | 92,300 |
| 2025/07/29 | 1,360 | 1,458 | 1,359 | 1,374 | -1 | -0.1% | 379,900 |
| 2025/07/28 | 1,327 | 1,382 | 1,322 | 1,375 | +36 | +2.7% | 180,300 |
| 2025/07/25 | 1,300 | 1,364 | 1,300 | 1,339 | +39 | +3% | 304,800 |
| 2025/07/24 | 1,301 | 1,308 | 1,296 | 1,300 | +3 | +0.2% | 101,500 |
| 2025/07/23 | 1,297 | 1,309 | 1,292 | 1,297 | +8 | +0.6% | 98,600 |
| 2025/07/22 | 1,290 | 1,318 | 1,282 | 1,289 | +2 | +0.2% | 84,900 |
| 2025/07/18 | 1,309 | 1,309 | 1,282 | 1,287 | -29 | -2.2% | 102,700 |
| 2025/07/17 | 1,293 | 1,318 | 1,285 | 1,316 | +23 | +1.8% | 244,100 |
| 2025/07/16 | 1,293 | 1,319 | 1,285 | 1,293 | -7 | -0.5% | 162,900 |
| 2025/07/15 | 1,301 | 1,331 | 1,291 | 1,300 | -21 | -1.6% | 327,800 |
| 2025/07/14 | 1,310 | 1,376 | 1,269 | 1,321 | ±0 | ±0% | 549,200 |
| 2025/07/11 | 1,331 | 1,335 | 1,311 | 1,321 | -11 | -0.8% | 108,100 |
| 2025/07/10 | 1,345 | 1,345 | 1,330 | 1,332 | -16 | -1.2% | 73,700 |
| 2025/07/09 | 1,344 | 1,354 | 1,336 | 1,348 | +14 | +1% | 84,800 |
| 2025/07/08 | 1,331 | 1,354 | 1,322 | 1,334 | +15 | +1.1% | 83,100 |
| 2025/07/07 | 1,300 | 1,322 | 1,296 | 1,319 | +15 | +1.2% | 72,900 |
1～
50
件表示中 / 6026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 | 149,900円 | -35.1% | -82.8% | 2.94% | 365.61倍 | 1.30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 |
| サイバダイン | 19,000円 | - | - | - | - | 0.64倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| Ｊ・ＴＥＣ | 50,100円 | +18.1% | - | 0.00% | 203.66倍 | 3.49倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| シード | 55,200円 | +11.3% | +20.0% | 2.72% | 15.19倍 | 0.92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 |
| セルシード | 46,300円 | +1.0% | - | 0.00% | - | 10.69倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
