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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 1,990 | 1,990 | 1,790 | 1,790 | -180 | -9.1% | 198,400 |
| 2005/03/02 | 1,980 | 1,990 | 1,940 | 1,970 | +30 | +1.5% | 111,700 |
| 2005/03/01 | 1,970 | 2,020 | 1,900 | 1,940 | -10 | -0.5% | 263,100 |
| 2005/02/28 | 1,810 | 2,040 | 1,790 | 1,950 | +190 | +10.8% | 731,000 |
| 2005/02/25 | 1,780 | 1,820 | 1,750 | 1,760 | ±0 | ±0% | 97,300 |
| 2005/02/24 | 1,740 | 1,860 | 1,730 | 1,760 | +30 | +1.7% | 308,800 |
| 2005/02/23 | 1,760 | 1,760 | 1,680 | 1,730 | -10 | -0.6% | 88,100 |
| 2005/02/22 | 1,690 | 1,830 | 1,670 | 1,740 | +20 | +1.2% | 401,900 |
| 2005/02/21 | 1,550 | 1,790 | 1,550 | 1,720 | +220 | +14.7% | 1,113,100 |
| 2005/02/18 | 1,490 | 1,540 | 1,480 | 1,500 | +10 | +0.7% | 48,400 |
| 2005/02/17 | 1,570 | 1,580 | 1,480 | 1,490 | -140 | -8.6% | 152,200 |
| 2005/02/16 | 1,510 | 1,650 | 1,500 | 1,630 | +180 | +12.4% | 867,700 |
| 2005/02/15 | 1,370 | 1,500 | 1,370 | 1,450 | +70 | +5.1% | 190,500 |
| 2005/02/14 | 1,400 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 29,500 |
| 2005/02/10 | 1,390 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 9,200 |
| 2005/02/09 | 1,400 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 10,200 |
| 2005/02/08 | 1,390 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 15,900 |
| 2005/02/07 | 1,370 | 1,420 | 1,370 | 1,380 | +10 | +0.7% | 16,600 |
| 2005/02/04 | 1,380 | 1,390 | 1,350 | 1,370 | -10 | -0.7% | 26,100 |
| 2005/02/03 | 1,410 | 1,430 | 1,380 | 1,380 | -30 | -2.1% | 42,500 |
| 2005/02/02 | 1,420 | 1,440 | 1,390 | 1,410 | -10 | -0.7% | 38,000 |
| 2005/02/01 | 1,450 | 1,450 | 1,400 | 1,420 | -20 | -1.4% | 61,700 |
| 2005/01/31 | 1,350 | 1,440 | 1,340 | 1,440 | +110 | +8.3% | 88,200 |
| 2005/01/28 | 1,330 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 20,400 |
| 2005/01/27 | 1,320 | 1,340 | 1,320 | 1,330 | +20 | +1.5% | 41,300 |
| 2005/01/26 | 1,280 | 1,360 | 1,280 | 1,310 | +10 | +0.8% | 63,000 |
| 2005/01/25 | 1,310 | 1,320 | 1,270 | 1,300 | -10 | -0.8% | 38,500 |
| 2005/01/24 | 1,290 | 1,320 | 1,260 | 1,310 | -80 | -5.8% | 144,600 |
| 2005/01/21 | 1,380 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 32,700 |
| 2005/01/20 | 1,410 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 41,600 |
| 2005/01/19 | 1,380 | 1,440 | 1,380 | 1,420 | +50 | +3.6% | 87,000 |
| 2005/01/18 | 1,380 | 1,400 | 1,360 | 1,370 | -10 | -0.7% | 30,100 |
| 2005/01/17 | 1,350 | 1,400 | 1,350 | 1,380 | +40 | +3% | 27,900 |
| 2005/01/14 | 1,280 | 1,350 | 1,280 | 1,340 | ±0 | ±0% | 36,100 |
| 2005/01/13 | 1,420 | 1,430 | 1,340 | 1,340 | -70 | -5% | 48,500 |
| 2005/01/12 | 1,440 | 1,450 | 1,400 | 1,410 | -30 | -2.1% | 39,300 |
| 2005/01/11 | 1,460 | 1,470 | 1,380 | 1,440 | ±0 | ±0% | 74,700 |
| 2005/01/07 | 1,390 | 1,470 | 1,390 | 1,440 | +70 | +5.1% | 149,100 |
| 2005/01/06 | 1,260 | 1,370 | 1,240 | 1,370 | +140 | +11.4% | 133,200 |
| 2005/01/05 | 1,150 | 1,260 | 1,150 | 1,230 | +70 | +6% | 113,800 |
| 2005/01/04 | 1,150 | 1,170 | 1,140 | 1,160 | +30 | +2.7% | 34,900 |
| 2004/12/30 | 1,130 | 1,160 | 1,110 | 1,130 | -30 | -2.6% | 66,500 |
| 2004/12/29 | 1,110 | 1,180 | 1,100 | 1,160 | +90 | +8.4% | 326,000 |
| 2004/12/28 | 1,070 | 1,070 | 1,070 | 1,070 | -200 | -15.7% | 16,900 |
| 2004/12/27 | 1,270 | 1,270 | 1,270 | 1,270 | -200 | -13.6% | 8,000 |
| 2004/12/24 | 1,490 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 60,800 |
| 2004/12/22 | 1,500 | 1,520 | 1,450 | 1,470 | -30 | -2% | 38,700 |
| 2004/12/21 | 1,550 | 1,550 | 1,490 | 1,500 | -40 | -2.6% | 48,600 |
| 2004/12/20 | 1,490 | 1,540 | 1,490 | 1,540 | +90 | +6.2% | 75,400 |
| 2004/12/17 | 1,380 | 1,510 | 1,370 | 1,450 | +90 | +6.6% | 100,500 |
4951～
5000
件表示中 / 5946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 | 114,200円 | -13.6% | -19.4% | 3.06% | 13.83倍 | 1.07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 | 44,500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 |
| 助川電 | 196,000円 | +10.4% | +12.3% | 1.94% | 14.93倍 | 2.35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 |
| オーバル | 43,300円 | +3.0% | +6.0% | 4.62% | 10.55倍 | 0.61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
