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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 1,350 | 1,375 | 1,350 | 1,375 | +62.5 | +4.8% | 4,800 |
| 2001/07/02 | 1,325 | 1,375 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 6,800 |
| 2001/06/29 | 1,312.5 | 1,350 | 1,300 | 1,325 | +12.5 | +1% | 9,600 |
| 2001/06/28 | 1,335 | 1,335 | 1,300 | 1,312.5 | +52.5 | +4.2% | 8,000 |
| 2001/06/27 | 1,237.5 | 1,260 | 1,237.5 | 1,260 | +35 | +2.9% | 1,600 |
| 2001/06/26 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 2,400 |
| 2001/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2001/06/22 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 2,400 |
| 2001/06/21 | 1,237.5 | 1,312.5 | 1,225 | 1,275 | +40 | +3.2% | 3,600 |
| 2001/06/20 | 1,225 | 1,237.5 | 1,212.5 | 1,235 | -2.5 | -0.2% | 4,000 |
| 2001/06/19 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +7.5 | +0.6% | 1,200 |
| 2001/06/18 | 1,217.5 | 1,230 | 1,217.5 | 1,230 | +5 | +0.4% | 800 |
| 2001/06/15 | 1,252.5 | 1,252.5 | 1,225 | 1,225 | -25 | -2% | 5,600 |
| 2001/06/14 | 1,250 | 1,325 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2001/06/13 | 1,240 | 1,300 | 1,240 | 1,250 | +10 | +0.8% | 2,800 |
| 2001/06/12 | 1,300 | 1,300 | 1,225 | 1,240 | -75 | -5.7% | 11,600 |
| 2001/06/11 | 1,387.5 | 1,387.5 | 1,315 | 1,315 | -85 | -6.1% | 9,200 |
| 2001/06/08 | 1,412.5 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2001/06/07 | 1,427.5 | 1,430 | 1,375 | 1,400 | +62.5 | +4.7% | 9,200 |
| 2001/06/06 | 1,247.5 | 1,337.5 | 1,247.5 | 1,337.5 | +125 | +10.3% | 6,400 |
| 2001/06/05 | 1,225 | 1,225 | 1,202.5 | 1,212.5 | -35 | -2.8% | 6,000 |
| 2001/06/04 | 1,225 | 1,250 | 1,225 | 1,247.5 | -2.5 | -0.2% | 6,800 |
| 2001/06/01 | 1,327.5 | 1,337.5 | 1,250 | 1,250 | -100 | -7.4% | 6,000 |
| 2001/05/31 | 1,387.5 | 1,387.5 | 1,350 | 1,350 | -47.5 | -3.4% | 2,000 |
| 2001/05/30 | 1,377.5 | 1,425 | 1,357.5 | 1,397.5 | +45 | +3.3% | 6,400 |
| 2001/05/29 | 1,490 | 1,490 | 1,352.5 | 1,352.5 | -137.5 | -9.2% | 8,800 |
| 2001/05/28 | 1,595 | 1,595 | 1,487.5 | 1,490 | -10 | -0.7% | 2,800 |
| 2001/05/25 | 1,502.5 | 1,550 | 1,500 | 1,500 | -25 | -1.6% | 11,200 |
| 2001/05/24 | 1,537.5 | 1,537.5 | 1,515 | 1,525 | -12.5 | -0.8% | 8,000 |
| 2001/05/23 | 1,540 | 1,550 | 1,537.5 | 1,537.5 | -2.5 | -0.2% | 2,000 |
| 2001/05/22 | 1,537.5 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 7,200 |
| 2001/05/21 | 1,550 | 1,552.5 | 1,530 | 1,540 | -22.5 | -1.4% | 9,200 |
| 2001/05/18 | 1,627.5 | 1,627.5 | 1,562.5 | 1,562.5 | -50 | -3.1% | 9,600 |
| 2001/05/17 | 1,587.5 | 1,612.5 | 1,577.5 | 1,612.5 | +12.5 | +0.8% | 4,400 |
| 2001/05/16 | 1,612.5 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 7,200 |
| 2001/05/15 | 1,625 | 1,650 | 1,590 | 1,615 | -42.5 | -2.6% | 12,000 |
| 2001/05/14 | 1,650 | 1,657.5 | 1,612.5 | 1,657.5 | +32.5 | +2% | 7,200 |
| 2001/05/11 | 1,600 | 1,637.5 | 1,575 | 1,625 | +37.5 | +2.4% | 12,000 |
| 2001/05/10 | 1,600 | 1,600 | 1,562.5 | 1,587.5 | -12.5 | -0.8% | 14,000 |
| 2001/05/09 | 1,650 | 1,650 | 1,600 | 1,600 | -62.5 | -3.8% | 12,400 |
| 2001/05/08 | 1,537.5 | 1,662.5 | 1,537.5 | 1,662.5 | +135 | +8.8% | 17,600 |
| 2001/05/07 | 1,525 | 1,535 | 1,525 | 1,527.5 | -10 | -0.7% | 12,000 |
| 2001/05/02 | 1,550 | 1,550 | 1,537.5 | 1,537.5 | +2.5 | +0.2% | 13,200 |
| 2001/05/01 | 1,532.5 | 1,555 | 1,532.5 | 1,535 | +2.5 | +0.2% | 15,200 |
| 2001/04/27 | 1,545 | 1,545 | 1,532.5 | 1,532.5 | -12.5 | -0.8% | 15,600 |
| 2001/04/26 | 1,537.5 | 1,545 | 1,537.5 | 1,545 | +7.5 | +0.5% | 8,800 |
| 2001/04/25 | 1,545 | 1,575 | 1,537.5 | 1,537.5 | -7.5 | -0.5% | 12,400 |
| 2001/04/24 | 1,562.5 | 1,562.5 | 1,537.5 | 1,545 | -17.5 | -1.1% | 14,000 |
| 2001/04/23 | 1,590 | 1,615 | 1,550 | 1,562.5 | -25 | -1.6% | 11,600 |
| 2001/04/20 | 1,635 | 1,635 | 1,575 | 1,587.5 | -50 | -3.1% | 13,200 |
5851～
5900
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 | 1.07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 | 44,400円 | +5.5% | -33.8% | 4.50% | 18.21倍 | 1.71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% | 14.46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
