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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,352 | 1,383 | 1,340 | 1,340 | -8 | -0.6% | 115,100 |
| 2024/07/23 | 1,355 | 1,371 | 1,329 | 1,348 | +19 | +1.4% | 145,400 |
| 2024/07/22 | 1,387 | 1,390 | 1,329 | 1,329 | -52 | -3.8% | 253,500 |
| 2024/07/19 | 1,398 | 1,406 | 1,367 | 1,381 | -22 | -1.6% | 231,400 |
| 2024/07/18 | 1,448 | 1,451 | 1,395 | 1,403 | -45 | -3.1% | 433,500 |
| 2024/07/17 | 1,368 | 1,471 | 1,360 | 1,448 | +84 | +6.2% | 754,100 |
| 2024/07/16 | 1,254 | 1,369 | 1,225 | 1,364 | -260 | -16% | 1,383,000 |
| 2024/07/12 | 1,668 | 1,685 | 1,621 | 1,624 | -55 | -3.3% | 163,000 |
| 2024/07/11 | 1,674 | 1,709 | 1,667 | 1,679 | +20 | +1.2% | 109,100 |
| 2024/07/10 | 1,697 | 1,697 | 1,641 | 1,659 | -24 | -1.4% | 155,100 |
| 2024/07/09 | 1,664 | 1,699 | 1,664 | 1,683 | +26 | +1.6% | 111,200 |
| 2024/07/08 | 1,700 | 1,722 | 1,648 | 1,657 | -30 | -1.8% | 109,200 |
| 2024/07/05 | 1,690 | 1,696 | 1,665 | 1,687 | -3 | -0.2% | 71,800 |
| 2024/07/04 | 1,663 | 1,700 | 1,646 | 1,690 | +23 | +1.4% | 158,600 |
| 2024/07/03 | 1,666 | 1,698 | 1,665 | 1,667 | -6 | -0.4% | 96,300 |
| 2024/07/02 | 1,702 | 1,708 | 1,668 | 1,673 | -42 | -2.4% | 128,600 |
| 2024/07/01 | 1,740 | 1,750 | 1,710 | 1,715 | -20 | -1.2% | 71,700 |
| 2024/06/28 | 1,754 | 1,767 | 1,721 | 1,735 | -3 | -0.2% | 107,500 |
| 2024/06/27 | 1,734 | 1,779 | 1,712 | 1,738 | -12 | -0.7% | 149,300 |
| 2024/06/26 | 1,657 | 1,750 | 1,655 | 1,750 | +93 | +5.6% | 183,200 |
| 2024/06/25 | 1,653 | 1,659 | 1,629 | 1,657 | -6 | -0.4% | 91,800 |
| 2024/06/24 | 1,678 | 1,678 | 1,645 | 1,663 | -17 | -1% | 59,800 |
| 2024/06/21 | 1,674 | 1,704 | 1,669 | 1,680 | +12 | +0.7% | 102,600 |
| 2024/06/20 | 1,668 | 1,681 | 1,645 | 1,668 | +1 | +0.1% | 84,800 |
| 2024/06/19 | 1,698 | 1,708 | 1,658 | 1,667 | -40 | -2.3% | 136,800 |
| 2024/06/18 | 1,617 | 1,707 | 1,617 | 1,707 | +118 | +7.4% | 387,000 |
| 2024/06/17 | 1,600 | 1,620 | 1,554 | 1,589 | +2 | +0.1% | 78,200 |
| 2024/06/14 | 1,524 | 1,614 | 1,522 | 1,587 | +67 | +4.4% | 147,500 |
| 2024/06/13 | 1,531 | 1,539 | 1,518 | 1,520 | -7 | -0.5% | 44,900 |
| 2024/06/12 | 1,540 | 1,552 | 1,523 | 1,527 | -2 | -0.1% | 42,300 |
| 2024/06/11 | 1,500 | 1,531 | 1,500 | 1,529 | +21 | +1.4% | 55,400 |
| 2024/06/10 | 1,478 | 1,512 | 1,476 | 1,508 | +23 | +1.5% | 46,800 |
| 2024/06/07 | 1,431 | 1,501 | 1,431 | 1,485 | +38 | +2.6% | 72,800 |
| 2024/06/06 | 1,466 | 1,472 | 1,425 | 1,447 | +11 | +0.8% | 54,900 |
| 2024/06/05 | 1,490 | 1,490 | 1,436 | 1,436 | -45 | -3% | 61,000 |
| 2024/06/04 | 1,476 | 1,494 | 1,460 | 1,481 | +17 | +1.2% | 67,800 |
| 2024/06/03 | 1,493 | 1,493 | 1,462 | 1,464 | -8 | -0.5% | 45,400 |
| 2024/05/31 | 1,450 | 1,475 | 1,448 | 1,472 | +24 | +1.7% | 64,600 |
| 2024/05/30 | 1,431 | 1,452 | 1,405 | 1,448 | -33 | -2.2% | 159,100 |
| 2024/05/29 | 1,512 | 1,530 | 1,480 | 1,481 | -33 | -2.2% | 275,300 |
| 2024/05/28 | 1,508 | 1,532 | 1,503 | 1,514 | +7 | +0.5% | 80,500 |
| 2024/05/27 | 1,482 | 1,516 | 1,475 | 1,507 | +27 | +1.8% | 60,600 |
| 2024/05/24 | 1,443 | 1,486 | 1,438 | 1,480 | +26 | +1.8% | 80,400 |
| 2024/05/23 | 1,451 | 1,465 | 1,438 | 1,454 | +4 | +0.3% | 52,100 |
| 2024/05/22 | 1,459 | 1,464 | 1,442 | 1,450 | -14 | -1% | 78,000 |
| 2024/05/21 | 1,498 | 1,515 | 1,464 | 1,464 | -33 | -2.2% | 96,300 |
| 2024/05/20 | 1,525 | 1,532 | 1,490 | 1,497 | -3 | -0.2% | 117,100 |
| 2024/05/17 | 1,480 | 1,523 | 1,468 | 1,500 | +8 | +0.5% | 85,900 |
| 2024/05/16 | 1,497 | 1,520 | 1,486 | 1,492 | -9 | -0.6% | 63,000 |
| 2024/05/15 | 1,513 | 1,520 | 1,487 | 1,501 | +14 | +0.9% | 72,500 |
201～
250
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
