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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,625 | 1,642 | 1,605 | 1,640 | -6 | -0.4% | 97,600 |
| 2022/09/21 | 1,657 | 1,662 | 1,632 | 1,646 | -41 | -2.4% | 106,000 |
| 2022/09/20 | 1,667 | 1,697 | 1,667 | 1,687 | +41 | +2.5% | 98,400 |
| 2022/09/16 | 1,670 | 1,679 | 1,646 | 1,646 | -34 | -2% | 123,700 |
| 2022/09/15 | 1,675 | 1,682 | 1,659 | 1,680 | +11 | +0.7% | 91,600 |
| 2022/09/14 | 1,680 | 1,683 | 1,656 | 1,669 | -40 | -2.3% | 135,000 |
| 2022/09/13 | 1,703 | 1,710 | 1,696 | 1,709 | +3 | +0.2% | 158,400 |
| 2022/09/12 | 1,723 | 1,727 | 1,700 | 1,706 | +6 | +0.4% | 112,500 |
| 2022/09/09 | 1,707 | 1,710 | 1,692 | 1,700 | ±0 | ±0% | 197,400 |
| 2022/09/08 | 1,727 | 1,727 | 1,697 | 1,700 | ±0 | ±0% | 147,700 |
| 2022/09/07 | 1,732 | 1,732 | 1,693 | 1,700 | -42 | -2.4% | 198,900 |
| 2022/09/06 | 1,777 | 1,782 | 1,734 | 1,742 | -16 | -0.9% | 119,700 |
| 2022/09/05 | 1,771 | 1,775 | 1,744 | 1,758 | -17 | -1% | 104,600 |
| 2022/09/02 | 1,809 | 1,813 | 1,767 | 1,775 | -29 | -1.6% | 107,100 |
| 2022/09/01 | 1,840 | 1,840 | 1,802 | 1,804 | -56 | -3% | 111,900 |
| 2022/08/31 | 1,857 | 1,872 | 1,835 | 1,860 | -21 | -1.1% | 77,400 |
| 2022/08/30 | 1,844 | 1,899 | 1,840 | 1,881 | +56 | +3.1% | 130,700 |
| 2022/08/29 | 1,812 | 1,835 | 1,803 | 1,825 | -72 | -3.8% | 112,600 |
| 2022/08/26 | 1,889 | 1,910 | 1,878 | 1,897 | +30 | +1.6% | 102,800 |
| 2022/08/25 | 1,860 | 1,885 | 1,850 | 1,867 | +1 | +0.1% | 99,100 |
| 2022/08/24 | 1,880 | 1,880 | 1,848 | 1,866 | +24 | +1.3% | 140,800 |
| 2022/08/23 | 1,816 | 1,889 | 1,816 | 1,842 | +56 | +3.1% | 295,600 |
| 2022/08/22 | 1,777 | 1,792 | 1,762 | 1,786 | -8 | -0.4% | 98,000 |
| 2022/08/19 | 1,814 | 1,828 | 1,787 | 1,794 | -17 | -0.9% | 110,300 |
| 2022/08/18 | 1,793 | 1,822 | 1,772 | 1,811 | +18 | +1% | 116,400 |
| 2022/08/17 | 1,815 | 1,817 | 1,788 | 1,793 | -30 | -1.6% | 188,500 |
| 2022/08/16 | 1,830 | 1,849 | 1,815 | 1,823 | -7 | -0.4% | 102,800 |
| 2022/08/15 | 1,835 | 1,849 | 1,820 | 1,830 | +25 | +1.4% | 107,500 |
| 2022/08/12 | 1,818 | 1,834 | 1,798 | 1,805 | +23 | +1.3% | 122,600 |
| 2022/08/10 | 1,786 | 1,796 | 1,773 | 1,782 | -39 | -2.1% | 117,100 |
| 2022/08/09 | 1,851 | 1,856 | 1,804 | 1,821 | -30 | -1.6% | 136,500 |
| 2022/08/08 | 1,919 | 1,921 | 1,851 | 1,851 | -59 | -3.1% | 107,400 |
| 2022/08/05 | 1,888 | 1,917 | 1,883 | 1,910 | +24 | +1.3% | 73,000 |
| 2022/08/04 | 1,890 | 1,901 | 1,876 | 1,886 | +30 | +1.6% | 68,000 |
| 2022/08/03 | 1,890 | 1,890 | 1,850 | 1,856 | -34 | -1.8% | 140,200 |
| 2022/08/02 | 1,947 | 1,947 | 1,882 | 1,890 | -51 | -2.6% | 96,500 |
| 2022/08/01 | 1,982 | 1,982 | 1,937 | 1,941 | -41 | -2.1% | 113,700 |
| 2022/07/29 | 2,017 | 2,017 | 1,963 | 1,982 | -35 | -1.7% | 121,600 |
| 2022/07/28 | 2,041 | 2,048 | 2,005 | 2,017 | -8 | -0.4% | 102,400 |
| 2022/07/27 | 1,946 | 2,030 | 1,946 | 2,025 | +61 | +3.1% | 106,500 |
| 2022/07/26 | 1,991 | 1,991 | 1,964 | 1,964 | -71 | -3.5% | 135,600 |
| 2022/07/25 | 1,981 | 2,043 | 1,980 | 2,035 | +40 | +2% | 125,000 |
| 2022/07/22 | 1,994 | 2,011 | 1,971 | 1,995 | -9 | -0.4% | 82,800 |
| 2022/07/21 | 1,954 | 2,019 | 1,942 | 2,004 | +48 | +2.5% | 148,900 |
| 2022/07/20 | 1,896 | 1,978 | 1,896 | 1,956 | +100 | +5.4% | 286,900 |
| 2022/07/19 | 1,888 | 1,890 | 1,815 | 1,856 | +3 | +0.2% | 79,000 |
| 2022/07/15 | 1,850 | 1,884 | 1,824 | 1,853 | +28 | +1.5% | 258,600 |
| 2022/07/14 | 1,755 | 1,854 | 1,732 | 1,825 | +53 | +3% | 199,200 |
| 2022/07/13 | 1,848 | 1,888 | 1,731 | 1,772 | +44 | +2.5% | 570,900 |
| 2022/07/12 | 1,784 | 1,794 | 1,710 | 1,728 | -94 | -5.2% | 232,300 |
651～
700
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
