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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | -200 | -13.8% | 7,000 |
| 2006/12/26 | 1,450 | 1,490 | 1,430 | 1,450 | -10 | -0.7% | 44,200 |
| 2006/12/25 | 1,450 | 1,470 | 1,430 | 1,460 | ±0 | ±0% | 27,300 |
| 2006/12/22 | 1,490 | 1,500 | 1,430 | 1,460 | -40 | -2.7% | 36,200 |
| 2006/12/21 | 1,550 | 1,550 | 1,500 | 1,500 | -30 | -2% | 26,700 |
| 2006/12/20 | 1,500 | 1,530 | 1,490 | 1,530 | +10 | +0.7% | 31,900 |
| 2006/12/19 | 1,520 | 1,540 | 1,510 | 1,520 | ±0 | ±0% | 25,800 |
| 2006/12/18 | 1,560 | 1,560 | 1,520 | 1,520 | -30 | -1.9% | 25,300 |
| 2006/12/15 | 1,500 | 1,590 | 1,500 | 1,550 | +60 | +4% | 92,100 |
| 2006/12/14 | 1,460 | 1,500 | 1,440 | 1,490 | +20 | +1.4% | 37,800 |
| 2006/12/13 | 1,480 | 1,480 | 1,460 | 1,470 | -20 | -1.3% | 5,700 |
| 2006/12/12 | 1,500 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 15,000 |
| 2006/12/11 | 1,490 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 16,500 |
| 2006/12/08 | 1,460 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 11,400 |
| 2006/12/07 | 1,490 | 1,500 | 1,450 | 1,460 | -10 | -0.7% | 25,400 |
| 2006/12/06 | 1,450 | 1,480 | 1,440 | 1,470 | +30 | +2.1% | 11,500 |
| 2006/12/05 | 1,510 | 1,510 | 1,440 | 1,440 | -50 | -3.4% | 24,700 |
| 2006/12/04 | 1,490 | 1,510 | 1,490 | 1,490 | -30 | -2% | 13,300 |
| 2006/12/01 | 1,520 | 1,540 | 1,500 | 1,520 | -20 | -1.3% | 18,300 |
| 2006/11/30 | 1,500 | 1,550 | 1,500 | 1,540 | +40 | +2.7% | 32,000 |
| 2006/11/29 | 1,530 | 1,530 | 1,480 | 1,500 | +10 | +0.7% | 17,600 |
| 2006/11/28 | 1,390 | 1,500 | 1,390 | 1,490 | +60 | +4.2% | 20,900 |
| 2006/11/27 | 1,420 | 1,460 | 1,410 | 1,430 | +10 | +0.7% | 18,200 |
| 2006/11/24 | 1,400 | 1,440 | 1,340 | 1,420 | -20 | -1.4% | 25,000 |
| 2006/11/22 | 1,300 | 1,440 | 1,280 | 1,440 | +130 | +9.9% | 33,000 |
| 2006/11/21 | 1,350 | 1,420 | 1,300 | 1,310 | -60 | -4.4% | 34,100 |
| 2006/11/20 | 1,450 | 1,450 | 1,370 | 1,370 | -110 | -7.4% | 35,200 |
| 2006/11/17 | 1,510 | 1,510 | 1,460 | 1,480 | -40 | -2.6% | 17,300 |
| 2006/11/16 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 9,100 |
| 2006/11/15 | 1,540 | 1,550 | 1,510 | 1,530 | +10 | +0.7% | 18,500 |
| 2006/11/14 | 1,520 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 17,600 |
| 2006/11/13 | 1,520 | 1,550 | 1,480 | 1,520 | -10 | -0.7% | 20,900 |
| 2006/11/10 | 1,530 | 1,580 | 1,530 | 1,530 | -60 | -3.8% | 12,800 |
| 2006/11/09 | 1,520 | 1,590 | 1,520 | 1,590 | +80 | +5.3% | 30,600 |
| 2006/11/08 | 1,560 | 1,580 | 1,500 | 1,510 | -40 | -2.6% | 25,700 |
| 2006/11/07 | 1,630 | 1,630 | 1,550 | 1,550 | -40 | -2.5% | 17,500 |
| 2006/11/06 | 1,580 | 1,610 | 1,570 | 1,590 | -30 | -1.9% | 24,100 |
| 2006/11/02 | 1,660 | 1,660 | 1,610 | 1,620 | -20 | -1.2% | 28,400 |
| 2006/11/01 | 1,680 | 1,680 | 1,630 | 1,640 | -40 | -2.4% | 33,500 |
| 2006/10/31 | 1,670 | 1,700 | 1,650 | 1,680 | +20 | +1.2% | 27,000 |
| 2006/10/30 | 1,670 | 1,670 | 1,640 | 1,660 | -20 | -1.2% | 20,000 |
| 2006/10/27 | 1,690 | 1,700 | 1,650 | 1,680 | -10 | -0.6% | 19,000 |
| 2006/10/26 | 1,680 | 1,710 | 1,680 | 1,690 | +10 | +0.6% | 16,900 |
| 2006/10/25 | 1,710 | 1,710 | 1,670 | 1,680 | -40 | -2.3% | 20,500 |
| 2006/10/24 | 1,750 | 1,760 | 1,710 | 1,720 | ±0 | ±0% | 28,800 |
| 2006/10/23 | 1,670 | 1,730 | 1,660 | 1,720 | +30 | +1.8% | 24,800 |
| 2006/10/20 | 1,710 | 1,720 | 1,670 | 1,690 | -30 | -1.7% | 32,900 |
| 2006/10/19 | 1,710 | 1,750 | 1,690 | 1,720 | +20 | +1.2% | 66,700 |
| 2006/10/18 | 1,600 | 1,710 | 1,600 | 1,700 | +40 | +2.4% | 57,200 |
| 2006/10/17 | 1,690 | 1,690 | 1,620 | 1,660 | -30 | -1.8% | 39,700 |
4501～
4550
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
