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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,509 | 1,575 | 1,509 | 1,554 | +62 | +4.2% | 187,200 |
| 2018/08/13 | 1,562 | 1,568 | 1,476 | 1,492 | -110 | -6.9% | 304,300 |
| 2018/08/10 | 1,678 | 1,680 | 1,578 | 1,602 | -78 | -4.6% | 355,000 |
| 2018/08/09 | 1,614 | 1,708 | 1,577 | 1,680 | +49 | +3% | 309,600 |
| 2018/08/08 | 1,546 | 1,658 | 1,545 | 1,631 | +85 | +5.5% | 509,700 |
| 2018/08/07 | 1,599 | 1,615 | 1,538 | 1,546 | -70 | -4.3% | 272,000 |
| 2018/08/06 | 1,648 | 1,652 | 1,570 | 1,616 | -56 | -3.3% | 347,700 |
| 2018/08/03 | 1,694 | 1,708 | 1,649 | 1,672 | -16 | -0.9% | 242,800 |
| 2018/08/02 | 1,668 | 1,740 | 1,656 | 1,688 | +33 | +2% | 299,900 |
| 2018/08/01 | 1,726 | 1,726 | 1,644 | 1,655 | -72 | -4.2% | 361,300 |
| 2018/07/31 | 1,680 | 1,744 | 1,662 | 1,727 | +27 | +1.6% | 352,400 |
| 2018/07/30 | 1,708 | 1,798 | 1,683 | 1,700 | -150 | -8.1% | 603,300 |
| 2018/07/27 | 1,899 | 1,933 | 1,832 | 1,850 | +44 | +2.4% | 693,000 |
| 2018/07/26 | 1,871 | 1,871 | 1,686 | 1,806 | -71 | -3.8% | 1,683,300 |
| 2018/07/25 | 1,741 | 1,909 | 1,740 | 1,877 | +216 | +13% | 2,872,400 |
| 2018/07/24 | 1,501 | 1,712 | 1,500 | 1,661 | +222 | +15.4% | 2,743,900 |
| 2018/07/23 | 1,366 | 1,495 | 1,349 | 1,439 | +73 | +5.3% | 1,290,000 |
| 2018/07/20 | 1,244 | 1,370 | 1,236 | 1,366 | +138 | +11.2% | 1,728,400 |
| 2018/07/19 | 1,186 | 1,236 | 1,163 | 1,228 | +68 | +5.9% | 972,200 |
| 2018/07/18 | 1,268 | 1,275 | 1,147 | 1,160 | -98 | -7.8% | 1,087,100 |
| 2018/07/17 | 1,317 | 1,384 | 1,252 | 1,258 | -236 | -15.8% | 1,555,400 |
| 2018/07/13 | 1,374 | 1,508 | 1,368 | 1,494 | +136 | +10% | 1,155,400 |
| 2018/07/12 | 1,430 | 1,433 | 1,260 | 1,358 | +54 | +4.1% | 1,382,100 |
| 2018/07/11 | 1,313 | 1,315 | 1,267 | 1,304 | -19 | -1.4% | 304,300 |
| 2018/07/10 | 1,365 | 1,374 | 1,316 | 1,323 | -36 | -2.6% | 333,600 |
| 2018/07/09 | 1,321 | 1,360 | 1,298 | 1,359 | +66 | +5.1% | 222,600 |
| 2018/07/06 | 1,272 | 1,305 | 1,258 | 1,293 | +41 | +3.3% | 226,700 |
| 2018/07/05 | 1,310 | 1,332 | 1,251 | 1,252 | -66 | -5% | 330,100 |
| 2018/07/04 | 1,443 | 1,477 | 1,303 | 1,318 | -80 | -5.7% | 692,200 |
| 2018/07/03 | 1,480 | 1,505 | 1,370 | 1,398 | -79 | -5.3% | 437,800 |
| 2018/07/02 | 1,507 | 1,547 | 1,476 | 1,477 | -20 | -1.3% | 396,600 |
| 2018/06/29 | 1,495 | 1,504 | 1,458 | 1,497 | +5 | +0.3% | 304,500 |
| 2018/06/28 | 1,470 | 1,492 | 1,450 | 1,492 | +15 | +1% | 212,000 |
| 2018/06/27 | 1,468 | 1,487 | 1,446 | 1,477 | +5 | +0.3% | 144,500 |
| 2018/06/26 | 1,442 | 1,479 | 1,413 | 1,472 | +8 | +0.5% | 175,700 |
| 2018/06/25 | 1,492 | 1,532 | 1,463 | 1,464 | -15 | -1% | 340,500 |
| 2018/06/22 | 1,465 | 1,499 | 1,459 | 1,479 | -9 | -0.6% | 271,100 |
| 2018/06/21 | 1,438 | 1,520 | 1,428 | 1,488 | +57 | +4% | 565,200 |
| 2018/06/20 | 1,362 | 1,437 | 1,324 | 1,431 | +57 | +4.1% | 363,300 |
| 2018/06/19 | 1,442 | 1,465 | 1,365 | 1,374 | -39 | -2.8% | 366,700 |
| 2018/06/18 | 1,380 | 1,431 | 1,368 | 1,413 | +13 | +0.9% | 298,900 |
| 2018/06/15 | 1,419 | 1,429 | 1,378 | 1,400 | +5 | +0.4% | 174,600 |
| 2018/06/14 | 1,430 | 1,446 | 1,393 | 1,395 | -57 | -3.9% | 311,400 |
| 2018/06/13 | 1,490 | 1,505 | 1,451 | 1,452 | -36 | -2.4% | 245,600 |
| 2018/06/12 | 1,477 | 1,498 | 1,455 | 1,488 | +19 | +1.3% | 252,600 |
| 2018/06/11 | 1,440 | 1,471 | 1,410 | 1,469 | +20 | +1.4% | 294,000 |
| 2018/06/08 | 1,429 | 1,460 | 1,407 | 1,449 | +8 | +0.6% | 218,700 |
| 2018/06/07 | 1,376 | 1,445 | 1,376 | 1,441 | +48 | +3.4% | 327,000 |
| 2018/06/06 | 1,390 | 1,434 | 1,363 | 1,393 | -2 | -0.1% | 499,500 |
| 2018/06/05 | 1,391 | 1,418 | 1,361 | 1,395 | +10 | +0.7% | 336,200 |
1651～
1700
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
