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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,510 | 1,690 | 1,510 | 1,690 | +180 | +11.9% | 146,200 |
| 2005/06/06 | 1,500 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 14,600 |
| 2005/06/03 | 1,540 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 23,800 |
| 2005/06/02 | 1,550 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 9,500 |
| 2005/06/01 | 1,590 | 1,590 | 1,530 | 1,550 | -40 | -2.5% | 19,800 |
| 2005/05/31 | 1,570 | 1,590 | 1,530 | 1,590 | +40 | +2.6% | 34,900 |
| 2005/05/30 | 1,550 | 1,570 | 1,530 | 1,550 | +20 | +1.3% | 18,800 |
| 2005/05/27 | 1,530 | 1,550 | 1,510 | 1,530 | +20 | +1.3% | 12,800 |
| 2005/05/26 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 19,300 |
| 2005/05/25 | 1,530 | 1,540 | 1,500 | 1,510 | -20 | -1.3% | 27,300 |
| 2005/05/24 | 1,550 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 13,600 |
| 2005/05/23 | 1,530 | 1,560 | 1,520 | 1,560 | +50 | +3.3% | 17,700 |
| 2005/05/20 | 1,580 | 1,580 | 1,510 | 1,510 | -40 | -2.6% | 12,900 |
| 2005/05/19 | 1,520 | 1,570 | 1,510 | 1,550 | +50 | +3.3% | 32,700 |
| 2005/05/18 | 1,490 | 1,510 | 1,470 | 1,500 | +20 | +1.4% | 20,600 |
| 2005/05/17 | 1,570 | 1,600 | 1,480 | 1,480 | -60 | -3.9% | 58,300 |
| 2005/05/16 | 1,560 | 1,650 | 1,540 | 1,540 | -40 | -2.5% | 76,800 |
| 2005/05/13 | 1,560 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 20,700 |
| 2005/05/12 | 1,600 | 1,620 | 1,550 | 1,560 | -40 | -2.5% | 30,600 |
| 2005/05/11 | 1,630 | 1,630 | 1,590 | 1,600 | -30 | -1.8% | 22,600 |
| 2005/05/10 | 1,650 | 1,690 | 1,610 | 1,630 | ±0 | ±0% | 42,400 |
| 2005/05/09 | 1,610 | 1,630 | 1,590 | 1,630 | +50 | +3.2% | 19,300 |
| 2005/05/06 | 1,580 | 1,650 | 1,560 | 1,580 | +10 | +0.6% | 54,100 |
| 2005/05/02 | 1,570 | 1,580 | 1,530 | 1,570 | +10 | +0.6% | 23,000 |
| 2005/04/28 | 1,570 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 9,000 |
| 2005/04/27 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 15,600 |
| 2005/04/26 | 1,590 | 1,600 | 1,570 | 1,580 | +10 | +0.6% | 20,000 |
| 2005/04/25 | 1,560 | 1,590 | 1,540 | 1,570 | -20 | -1.3% | 34,800 |
| 2005/04/22 | 1,620 | 1,620 | 1,550 | 1,590 | +40 | +2.6% | 35,400 |
| 2005/04/21 | 1,520 | 1,590 | 1,430 | 1,550 | -20 | -1.3% | 57,100 |
| 2005/04/20 | 1,640 | 1,650 | 1,570 | 1,570 | -50 | -3.1% | 53,200 |
| 2005/04/19 | 1,610 | 1,630 | 1,600 | 1,620 | +40 | +2.5% | 17,700 |
| 2005/04/18 | 1,600 | 1,600 | 1,530 | 1,580 | -60 | -3.7% | 40,500 |
| 2005/04/15 | 1,640 | 1,650 | 1,620 | 1,640 | -30 | -1.8% | 15,300 |
| 2005/04/14 | 1,660 | 1,670 | 1,610 | 1,670 | -20 | -1.2% | 43,900 |
| 2005/04/13 | 1,740 | 1,740 | 1,650 | 1,690 | ±0 | ±0% | 69,500 |
| 2005/04/12 | 1,790 | 1,860 | 1,680 | 1,690 | -70 | -4% | 153,200 |
| 2005/04/11 | 1,750 | 1,780 | 1,690 | 1,760 | +40 | +2.3% | 139,100 |
| 2005/04/08 | 1,610 | 1,730 | 1,610 | 1,720 | +120 | +7.5% | 101,500 |
| 2005/04/07 | 1,620 | 1,630 | 1,580 | 1,600 | -30 | -1.8% | 30,500 |
| 2005/04/06 | 1,690 | 1,690 | 1,610 | 1,630 | -30 | -1.8% | 59,300 |
| 2005/04/05 | 1,580 | 1,710 | 1,530 | 1,660 | +90 | +5.7% | 121,900 |
| 2005/04/04 | 1,580 | 1,590 | 1,540 | 1,570 | -10 | -0.6% | 18,000 |
| 2005/04/01 | 1,520 | 1,590 | 1,510 | 1,580 | +30 | +1.9% | 39,300 |
| 2005/03/31 | 1,570 | 1,570 | 1,520 | 1,550 | ±0 | ±0% | 27,000 |
| 2005/03/30 | 1,540 | 1,560 | 1,530 | 1,550 | +10 | +0.6% | 30,600 |
| 2005/03/29 | 1,580 | 1,580 | 1,540 | 1,540 | -20 | -1.3% | 21,000 |
| 2005/03/28 | 1,600 | 1,610 | 1,560 | 1,560 | -50 | -3.1% | 27,400 |
| 2005/03/25 | 1,630 | 1,630 | 1,580 | 1,610 | -40 | -2.4% | 31,400 |
| 2005/03/24 | 1,620 | 1,680 | 1,620 | 1,650 | +60 | +3.8% | 47,300 |
4951～
5000
件表示中 / 6009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 | 136,800円 | -35.1% | -82.8% | 3.22% | 333.66倍 | 1.19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 |
| シード | 54,400円 | +11.3% | +20.0% | 2.76% | 14.97倍 | 0.91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 | 46,400円 | +1.0% | - | 0.00% | - | 10.71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 |
| 大研医器 | 45,900円 | +5.5% | -33.8% | 4.36% | 18.83倍 | 1.76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 | 52,700円 | +5.1% | +14.2% | 3.23% | 9.57倍 | 0.56倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
