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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/06/04 | 1,369 | 1,389 | 1,338 | 1,385 | +40 | +3% | 267,500 |
| 2018/06/01 | 1,341 | 1,372 | 1,320 | 1,345 | +4 | +0.3% | 197,800 |
| 2018/05/31 | 1,320 | 1,373 | 1,312 | 1,341 | +45 | +3.5% | 385,500 |
| 2018/05/30 | 1,244 | 1,306 | 1,242 | 1,296 | -5 | -0.4% | 196,000 |
| 2018/05/29 | 1,307 | 1,325 | 1,272 | 1,301 | -20 | -1.5% | 225,000 |
| 2018/05/28 | 1,346 | 1,377 | 1,312 | 1,321 | -19 | -1.4% | 257,000 |
| 2018/05/25 | 1,316 | 1,368 | 1,296 | 1,340 | -5 | -0.4% | 279,300 |
| 2018/05/24 | 1,390 | 1,399 | 1,328 | 1,345 | -24 | -1.8% | 522,300 |
| 2018/05/23 | 1,327 | 1,371 | 1,278 | 1,369 | +67 | +5.1% | 856,700 |
| 2018/05/22 | 1,250 | 1,305 | 1,232 | 1,302 | +77 | +6.3% | 755,500 |
| 2018/05/21 | 1,212 | 1,225 | 1,167 | 1,225 | +25 | +2.1% | 421,200 |
| 2018/05/18 | 1,170 | 1,206 | 1,162 | 1,200 | +44 | +3.8% | 375,700 |
| 2018/05/17 | 1,130 | 1,164 | 1,121 | 1,156 | +29 | +2.6% | 247,500 |
| 2018/05/16 | 1,138 | 1,164 | 1,112 | 1,127 | -31 | -2.7% | 345,500 |
| 2018/05/15 | 1,177 | 1,190 | 1,157 | 1,158 | -19 | -1.6% | 264,800 |
| 2018/05/14 | 1,156 | 1,182 | 1,144 | 1,177 | +19 | +1.6% | 229,000 |
| 2018/05/11 | 1,156 | 1,163 | 1,131 | 1,158 | +2 | +0.2% | 238,700 |
| 2018/05/10 | 1,181 | 1,203 | 1,147 | 1,156 | -24 | -2% | 359,300 |
| 2018/05/09 | 1,176 | 1,205 | 1,172 | 1,180 | -20 | -1.7% | 257,500 |
| 2018/05/08 | 1,182 | 1,208 | 1,172 | 1,200 | +10 | +0.8% | 220,600 |
| 2018/05/07 | 1,208 | 1,229 | 1,175 | 1,190 | -3 | -0.3% | 274,000 |
| 2018/05/02 | 1,187 | 1,209 | 1,170 | 1,193 | +4 | +0.3% | 378,500 |
| 2018/05/01 | 1,230 | 1,245 | 1,187 | 1,189 | -29 | -2.4% | 399,800 |
| 2018/04/27 | 1,293 | 1,293 | 1,207 | 1,218 | -67 | -5.2% | 683,400 |
| 2018/04/26 | 1,325 | 1,327 | 1,221 | 1,285 | -47 | -3.5% | 1,074,600 |
| 2018/04/25 | 1,334 | 1,377 | 1,330 | 1,332 | -5 | -0.4% | 540,100 |
| 2018/04/24 | 1,400 | 1,403 | 1,301 | 1,337 | -78 | -5.5% | 866,100 |
| 2018/04/23 | 1,423 | 1,463 | 1,374 | 1,415 | -21 | -1.5% | 942,300 |
| 2018/04/20 | 1,413 | 1,439 | 1,353 | 1,436 | -7 | -0.5% | 1,084,300 |
| 2018/04/19 | 1,329 | 1,480 | 1,315 | 1,443 | +100 | +7.4% | 1,792,100 |
| 2018/04/18 | 1,350 | 1,440 | 1,306 | 1,343 | +80 | +6.3% | 2,138,800 |
| 2018/04/17 | 1,316 | 1,319 | 1,216 | 1,263 | -55 | -4.2% | 1,061,500 |
| 2018/04/16 | 1,338 | 1,430 | 1,285 | 1,318 | ±0 | ±0% | 2,152,700 |
| 2018/04/13 | 1,204 | 1,340 | 1,180 | 1,318 | +264 | +25% | 3,373,700 |
| 2018/04/12 | 1,088 | 1,096 | 1,042 | 1,054 | -35 | -3.2% | 248,900 |
| 2018/04/11 | 1,070 | 1,093 | 1,039 | 1,089 | +21 | +2% | 208,100 |
| 2018/04/10 | 1,052 | 1,079 | 1,035 | 1,068 | +4 | +0.4% | 145,500 |
1751～
1800
件表示中 / 6009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 | 136,800円 | -35.1% | -82.8% | 3.22% | 333.66倍 | 1.19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 |
| シード | 54,400円 | +11.3% | +20.0% | 2.76% | 14.97倍 | 0.91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 |
| セルシード | 46,400円 | +1.0% | - | 0.00% | - | 10.71倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| 大研医器 | 45,900円 | +5.5% | -33.8% | 4.36% | 18.83倍 | 1.76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 |
| 日本ＭＤＭ | 52,700円 | +5.1% | +14.2% | 3.23% | 9.57倍 | 0.56倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
市場注目の銘柄
チャート関連のコラム
