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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 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 |
| 2023/07/13 | 1,214 | 1,223 | 1,171 | 1,172 | -252 | -17.7% | 899,800 |
| 2023/07/12 | 1,468 | 1,472 | 1,414 | 1,424 | -18 | -1.2% | 228,100 |
| 2023/07/11 | 1,420 | 1,470 | 1,420 | 1,442 | +27 | +1.9% | 212,100 |
| 2023/07/10 | 1,417 | 1,465 | 1,409 | 1,415 | +43 | +3.1% | 363,500 |
| 2023/07/07 | 1,369 | 1,395 | 1,364 | 1,372 | +3 | +0.2% | 122,700 |
| 2023/07/06 | 1,385 | 1,385 | 1,360 | 1,369 | -37 | -2.6% | 82,000 |
| 2023/07/05 | 1,402 | 1,413 | 1,400 | 1,406 | -16 | -1.1% | 50,200 |
| 2023/07/04 | 1,401 | 1,424 | 1,397 | 1,422 | +5 | +0.4% | 64,200 |
| 2023/07/03 | 1,408 | 1,430 | 1,402 | 1,417 | +28 | +2% | 125,500 |
| 2023/06/30 | 1,382 | 1,389 | 1,362 | 1,389 | +7 | +0.5% | 48,600 |
| 2023/06/29 | 1,363 | 1,393 | 1,362 | 1,382 | +22 | +1.6% | 78,600 |
| 2023/06/28 | 1,361 | 1,361 | 1,337 | 1,360 | +29 | +2.2% | 58,800 |
| 2023/06/27 | 1,349 | 1,349 | 1,321 | 1,331 | -29 | -2.1% | 98,000 |
| 2023/06/26 | 1,365 | 1,369 | 1,345 | 1,360 | -15 | -1.1% | 75,500 |
| 2023/06/23 | 1,392 | 1,405 | 1,355 | 1,375 | +7 | +0.5% | 119,700 |
| 2023/06/22 | 1,392 | 1,392 | 1,366 | 1,368 | -34 | -2.4% | 120,700 |
| 2023/06/21 | 1,406 | 1,416 | 1,396 | 1,402 | -11 | -0.8% | 71,100 |
| 2023/06/20 | 1,403 | 1,420 | 1,393 | 1,413 | +1 | +0.1% | 64,000 |
| 2023/06/19 | 1,442 | 1,442 | 1,404 | 1,412 | -37 | -2.6% | 107,700 |
| 2023/06/16 | 1,435 | 1,461 | 1,428 | 1,449 | +11 | +0.8% | 98,800 |
| 2023/06/15 | 1,427 | 1,465 | 1,427 | 1,438 | +11 | +0.8% | 111,900 |
| 2023/06/14 | 1,470 | 1,475 | 1,423 | 1,427 | -26 | -1.8% | 98,700 |
| 2023/06/13 | 1,490 | 1,495 | 1,452 | 1,453 | -20 | -1.4% | 126,800 |
| 2023/06/12 | 1,421 | 1,474 | 1,419 | 1,473 | +73 | +5.2% | 202,200 |
| 2023/06/09 | 1,418 | 1,418 | 1,398 | 1,400 | ±0 | ±0% | 62,200 |
| 2023/06/08 | 1,403 | 1,414 | 1,380 | 1,400 | -8 | -0.6% | 88,400 |
| 2023/06/07 | 1,424 | 1,438 | 1,405 | 1,408 | -12 | -0.8% | 81,100 |
| 2023/06/06 | 1,411 | 1,422 | 1,406 | 1,420 | -10 | -0.7% | 65,900 |
| 2023/06/05 | 1,412 | 1,431 | 1,399 | 1,430 | +32 | +2.3% | 96,200 |
| 2023/06/02 | 1,414 | 1,414 | 1,394 | 1,398 | -13 | -0.9% | 87,300 |
| 2023/06/01 | 1,410 | 1,432 | 1,405 | 1,411 | -10 | -0.7% | 80,600 |
| 2023/05/31 | 1,464 | 1,472 | 1,418 | 1,421 | -57 | -3.9% | 193,600 |
| 2023/05/30 | 1,450 | 1,497 | 1,450 | 1,478 | +1 | +0.1% | 179,700 |
| 2023/05/29 | 1,520 | 1,527 | 1,477 | 1,477 | -3 | -0.2% | 293,400 |
| 2023/05/26 | 1,484 | 1,535 | 1,480 | 1,480 | +21 | +1.4% | 364,000 |
| 2023/05/25 | 1,425 | 1,463 | 1,425 | 1,459 | +46 | +3.3% | 253,100 |
| 2023/05/24 | 1,400 | 1,430 | 1,397 | 1,413 | +3 | +0.2% | 136,900 |
| 2023/05/23 | 1,435 | 1,442 | 1,396 | 1,410 | -8 | -0.6% | 141,900 |
| 2023/05/22 | 1,400 | 1,419 | 1,391 | 1,418 | +25 | +1.8% | 114,800 |
| 2023/05/19 | 1,371 | 1,399 | 1,371 | 1,393 | +33 | +2.4% | 150,600 |
| 2023/05/18 | 1,351 | 1,366 | 1,337 | 1,360 | +23 | +1.7% | 119,100 |
| 2023/05/17 | 1,355 | 1,360 | 1,337 | 1,337 | -22 | -1.6% | 77,100 |
| 2023/05/16 | 1,350 | 1,362 | 1,343 | 1,359 | +18 | +1.3% | 99,000 |
| 2023/05/15 | 1,330 | 1,346 | 1,327 | 1,341 | +4 | +0.3% | 71,300 |
| 2023/05/12 | 1,340 | 1,347 | 1,331 | 1,337 | -7 | -0.5% | 66,800 |
| 2023/05/11 | 1,339 | 1,347 | 1,337 | 1,344 | +5 | +0.4% | 46,900 |
| 2023/05/10 | 1,340 | 1,343 | 1,323 | 1,339 | -1 | -0.1% | 68,500 |
| 2023/05/09 | 1,331 | 1,356 | 1,330 | 1,340 | +14 | +1.1% | 134,900 |
451～
500
件表示中 / 5945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 | 115,400円 | -13.6% | -19.4% | 3.03% | 13.97倍 | 1.08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 | 44,400円 | +5.5% | -33.8% | 4.50% | 18.22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 | 44,500円 | +11.3% | +20.0% | 3.37% | 12.25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 | 42,700円 | +3.0% | +6.0% | 4.68% | 10.40倍 | 0.60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 | 189,900円 | +10.4% | +12.3% | 2.00% | 14.47倍 | 2.28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
