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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,530 | 1,537 | 1,512 | 1,514 | -36 | -2.3% | 112,800 |
| 2022/12/06 | 1,545 | 1,557 | 1,531 | 1,550 | -6 | -0.4% | 87,700 |
| 2022/12/05 | 1,575 | 1,584 | 1,547 | 1,556 | -21 | -1.3% | 97,900 |
| 2022/12/02 | 1,584 | 1,599 | 1,563 | 1,577 | -22 | -1.4% | 96,200 |
| 2022/12/01 | 1,610 | 1,623 | 1,599 | 1,599 | +16 | +1% | 174,900 |
| 2022/11/30 | 1,567 | 1,587 | 1,549 | 1,583 | -1 | -0.1% | 184,000 |
| 2022/11/29 | 1,599 | 1,599 | 1,560 | 1,584 | +9 | +0.6% | 178,000 |
| 2022/11/28 | 1,607 | 1,607 | 1,556 | 1,575 | -61 | -3.7% | 383,600 |
| 2022/11/25 | 1,669 | 1,673 | 1,625 | 1,636 | +23 | +1.4% | 446,300 |
| 2022/11/24 | 1,582 | 1,614 | 1,579 | 1,613 | +49 | +3.1% | 196,900 |
| 2022/11/22 | 1,537 | 1,573 | 1,522 | 1,564 | +26 | +1.7% | 207,300 |
| 2022/11/21 | 1,557 | 1,557 | 1,525 | 1,538 | +4 | +0.3% | 107,900 |
| 2022/11/18 | 1,555 | 1,563 | 1,533 | 1,534 | -8 | -0.5% | 131,300 |
| 2022/11/17 | 1,530 | 1,549 | 1,511 | 1,542 | -12 | -0.8% | 220,900 |
| 2022/11/16 | 1,560 | 1,575 | 1,519 | 1,554 | +34 | +2.2% | 414,800 |
| 2022/11/15 | 1,446 | 1,524 | 1,444 | 1,520 | +59 | +4% | 207,100 |
| 2022/11/14 | 1,462 | 1,489 | 1,438 | 1,461 | -1 | -0.1% | 197,500 |
| 2022/11/11 | 1,430 | 1,464 | 1,416 | 1,462 | +86 | +6.3% | 236,700 |
| 2022/11/10 | 1,405 | 1,405 | 1,376 | 1,376 | -41 | -2.9% | 125,100 |
| 2022/11/09 | 1,405 | 1,429 | 1,403 | 1,417 | +39 | +2.8% | 174,000 |
| 2022/11/08 | 1,368 | 1,396 | 1,366 | 1,378 | +25 | +1.8% | 131,700 |
| 2022/11/07 | 1,369 | 1,372 | 1,343 | 1,353 | +6 | +0.4% | 141,200 |
| 2022/11/04 | 1,380 | 1,380 | 1,338 | 1,347 | -50 | -3.6% | 204,800 |
| 2022/11/02 | 1,416 | 1,430 | 1,390 | 1,397 | -11 | -0.8% | 183,700 |
| 2022/11/01 | 1,420 | 1,423 | 1,408 | 1,408 | -18 | -1.3% | 61,100 |
| 2022/10/31 | 1,419 | 1,433 | 1,397 | 1,426 | +31 | +2.2% | 177,600 |
| 2022/10/28 | 1,418 | 1,421 | 1,391 | 1,395 | -49 | -3.4% | 264,400 |
| 2022/10/27 | 1,445 | 1,454 | 1,434 | 1,444 | +5 | +0.3% | 54,400 |
| 2022/10/26 | 1,470 | 1,478 | 1,439 | 1,439 | -16 | -1.1% | 101,800 |
| 2022/10/25 | 1,430 | 1,461 | 1,430 | 1,455 | +40 | +2.8% | 85,100 |
| 2022/10/24 | 1,425 | 1,449 | 1,414 | 1,415 | +4 | +0.3% | 121,200 |
| 2022/10/21 | 1,418 | 1,430 | 1,409 | 1,411 | -10 | -0.7% | 84,800 |
| 2022/10/20 | 1,408 | 1,427 | 1,404 | 1,421 | +1 | +0.1% | 126,000 |
| 2022/10/19 | 1,454 | 1,455 | 1,417 | 1,420 | -42 | -2.9% | 253,200 |
| 2022/10/18 | 1,453 | 1,471 | 1,452 | 1,462 | +16 | +1.1% | 178,300 |
| 2022/10/17 | 1,456 | 1,468 | 1,442 | 1,446 | -40 | -2.7% | 135,900 |
| 2022/10/14 | 1,470 | 1,504 | 1,455 | 1,486 | +43 | +3% | 229,400 |
| 2022/10/13 | 1,495 | 1,512 | 1,442 | 1,443 | -37 | -2.5% | 354,100 |
| 2022/10/12 | 1,535 | 1,535 | 1,466 | 1,480 | -64 | -4.1% | 322,900 |
| 2022/10/11 | 1,556 | 1,561 | 1,538 | 1,544 | -52 | -3.3% | 179,600 |
| 2022/10/07 | 1,590 | 1,607 | 1,588 | 1,596 | -22 | -1.4% | 133,000 |
| 2022/10/06 | 1,602 | 1,634 | 1,600 | 1,618 | +19 | +1.2% | 115,700 |
| 2022/10/05 | 1,619 | 1,619 | 1,591 | 1,599 | -1 | -0.1% | 87,900 |
| 2022/10/04 | 1,604 | 1,621 | 1,595 | 1,600 | +36 | +2.3% | 69,100 |
| 2022/10/03 | 1,513 | 1,567 | 1,508 | 1,564 | +43 | +2.8% | 91,500 |
| 2022/09/30 | 1,579 | 1,579 | 1,516 | 1,521 | -65 | -4.1% | 136,700 |
| 2022/09/29 | 1,636 | 1,636 | 1,580 | 1,586 | -10 | -0.6% | 83,700 |
| 2022/09/28 | 1,612 | 1,631 | 1,570 | 1,596 | -20 | -1.2% | 122,800 |
| 2022/09/27 | 1,614 | 1,628 | 1,596 | 1,616 | +26 | +1.6% | 150,000 |
| 2022/09/26 | 1,605 | 1,613 | 1,578 | 1,590 | -50 | -3% | 163,100 |
601～
650
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
