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 |
|---|---|---|---|---|---|---|---|
| 2004/02/25 | 3,350 | 3,360 | 3,300 | 3,310 | -30 | -0.9% | 51,900 |
| 2004/02/24 | 3,420 | 3,430 | 3,300 | 3,340 | -60 | -1.8% | 45,400 |
| 2004/02/23 | 3,440 | 3,450 | 3,360 | 3,400 | +70 | +2.1% | 45,600 |
| 2004/02/20 | 3,200 | 3,370 | 3,200 | 3,330 | +150 | +4.7% | 69,600 |
| 2004/02/19 | 3,160 | 3,230 | 3,150 | 3,180 | +30 | +1% | 33,500 |
| 2004/02/18 | 3,130 | 3,200 | 3,130 | 3,150 | -30 | -0.9% | 29,500 |
| 2004/02/17 | 3,210 | 3,270 | 3,160 | 3,180 | -120 | -3.6% | 54,300 |
| 2004/02/16 | 3,340 | 3,380 | 3,280 | 3,300 | -60 | -1.8% | 29,500 |
| 2004/02/13 | 3,090 | 3,380 | 3,080 | 3,360 | +70 | +2.1% | 79,900 |
| 2004/02/12 | 3,380 | 3,390 | 3,290 | 3,290 | -100 | -2.9% | 40,500 |
| 2004/02/10 | 3,500 | 3,500 | 3,370 | 3,390 | -90 | -2.6% | 29,100 |
| 2004/02/09 | 3,500 | 3,630 | 3,450 | 3,480 | -10 | -0.3% | 44,900 |
| 2004/02/06 | 3,500 | 3,540 | 3,450 | 3,490 | -20 | -0.6% | 29,600 |
| 2004/02/05 | 3,400 | 3,590 | 3,380 | 3,510 | +40 | +1.2% | 41,400 |
| 2004/02/04 | 3,650 | 3,650 | 3,440 | 3,470 | -220 | -6% | 54,400 |
| 2004/02/03 | 3,800 | 3,800 | 3,670 | 3,690 | -130 | -3.4% | 35,800 |
| 2004/02/02 | 3,800 | 3,890 | 3,790 | 3,820 | +10 | +0.3% | 49,900 |
| 2004/01/30 | 3,670 | 3,830 | 3,660 | 3,810 | +190 | +5.2% | 57,600 |
| 2004/01/29 | 3,640 | 3,700 | 3,590 | 3,620 | -110 | -2.9% | 32,700 |
| 2004/01/28 | 3,830 | 3,850 | 3,700 | 3,730 | -100 | -2.6% | 52,500 |
| 2004/01/27 | 3,860 | 3,920 | 3,810 | 3,830 | -60 | -1.5% | 48,800 |
| 2004/01/26 | 4,020 | 4,020 | 3,850 | 3,890 | -80 | -2% | 68,100 |
| 2004/01/23 | 3,670 | 3,970 | 3,580 | 3,970 | +250 | +6.7% | 112,600 |
| 2004/01/22 | 3,850 | 3,880 | 3,710 | 3,720 | -190 | -4.9% | 70,700 |
| 2004/01/21 | 3,960 | 3,990 | 3,870 | 3,910 | -50 | -1.3% | 57,700 |
| 2004/01/20 | 3,920 | 4,050 | 3,920 | 3,960 | +30 | +0.8% | 104,500 |
| 2004/01/19 | 3,800 | 4,050 | 3,760 | 3,930 | -270 | -6.4% | 135,800 |
| 2004/01/16 | 4,150 | 4,300 | 4,080 | 4,200 | +80 | +1.9% | 141,300 |
| 2004/01/15 | 4,100 | 4,170 | 4,050 | 4,120 | +20 | +0.5% | 84,700 |
| 2004/01/14 | 3,980 | 4,130 | 3,950 | 4,100 | +100 | +2.5% | 80,500 |
| 2004/01/13 | 4,040 | 4,100 | 3,970 | 4,000 | +50 | +1.3% | 46,900 |
| 2004/01/09 | 3,910 | 4,000 | 3,860 | 3,950 | +90 | +2.3% | 50,200 |
| 2004/01/08 | 3,970 | 4,220 | 3,750 | 3,860 | +40 | +1% | 173,700 |
| 2004/01/07 | 3,270 | 3,820 | 3,180 | 3,820 | +500 | +15.1% | 109,100 |
| 2004/01/06 | 3,460 | 3,460 | 3,310 | 3,320 | -160 | -4.6% | 24,100 |
| 2004/01/05 | 3,570 | 3,580 | 3,430 | 3,480 | -40 | -1.1% | 11,200 |
| 2003/12/30 | 3,570 | 3,580 | 3,500 | 3,520 | +30 | +0.9% | 13,900 |
| 2003/12/29 | 3,470 | 3,530 | 3,460 | 3,490 | +40 | +1.2% | 27,900 |
| 2003/12/26 | 3,500 | 3,500 | 3,400 | 3,450 | +100 | +3% | 22,000 |
| 2003/12/25 | 3,380 | 3,550 | 3,300 | 3,350 | +20 | +0.6% | 58,100 |
| 2003/12/24 | 3,040 | 3,360 | 2,990 | 3,330 | +270 | +8.8% | 51,400 |
| 2003/12/22 | 2,900 | 3,210 | 2,800 | 3,060 | ±0 | ±0% | 67,800 |
| 2003/12/19 | 3,110 | 3,180 | 3,050 | 3,060 | -100 | -3.2% | 33,800 |
| 2003/12/18 | 3,320 | 3,350 | 3,140 | 3,160 | -160 | -4.8% | 24,500 |
| 2003/12/17 | 3,470 | 3,520 | 3,320 | 3,320 | -50 | -1.5% | 22,100 |
| 2003/12/16 | 3,400 | 3,450 | 3,320 | 3,370 | -180 | -5.1% | 19,000 |
| 2003/12/15 | 3,400 | 3,590 | 3,350 | 3,550 | +300 | +9.2% | 34,200 |
| 2003/12/12 | 3,370 | 3,410 | 3,150 | 3,250 | -100 | -3% | 44,100 |
| 2003/12/11 | 3,520 | 3,520 | 3,320 | 3,350 | -220 | -6.2% | 33,000 |
| 2003/12/10 | 3,590 | 3,590 | 3,410 | 3,570 | ±0 | ±0% | 26,300 |
5201～
5250
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 | 115,500円 | -13.6% | -19.4% | 3.03% | 13.98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 | 44,300円 | +5.5% | -33.8% | 4.51% | 18.18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% | 12.28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 | 42,800円 | +3.0% | +6.0% | 4.67% | 10.42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 | 189,700円 | +10.4% | +12.3% | 2.00% | 14.45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
