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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 1,650 | 1,720 | 1,640 | 1,690 | +100 | +6.3% | 106,700 |
| 2006/10/13 | 1,560 | 1,600 | 1,530 | 1,590 | +110 | +7.4% | 37,000 |
| 2006/10/12 | 1,440 | 1,540 | 1,430 | 1,480 | +40 | +2.8% | 33,800 |
| 2006/10/11 | 1,480 | 1,490 | 1,430 | 1,440 | -70 | -4.6% | 30,100 |
| 2006/10/10 | 1,550 | 1,570 | 1,470 | 1,510 | -80 | -5% | 51,700 |
| 2006/10/06 | 1,580 | 1,610 | 1,550 | 1,590 | +20 | +1.3% | 14,200 |
| 2006/10/05 | 1,620 | 1,620 | 1,560 | 1,570 | -10 | -0.6% | 20,300 |
| 2006/10/04 | 1,650 | 1,650 | 1,570 | 1,580 | -50 | -3.1% | 28,000 |
| 2006/10/03 | 1,630 | 1,650 | 1,620 | 1,630 | -30 | -1.8% | 11,100 |
| 2006/10/02 | 1,650 | 1,660 | 1,610 | 1,660 | +20 | +1.2% | 17,800 |
| 2006/09/29 | 1,700 | 1,720 | 1,640 | 1,640 | -30 | -1.8% | 27,300 |
| 2006/09/28 | 1,620 | 1,670 | 1,600 | 1,670 | +110 | +7.1% | 36,600 |
| 2006/09/27 | 1,550 | 1,570 | 1,520 | 1,560 | +40 | +2.6% | 23,700 |
| 2006/09/26 | 1,530 | 1,560 | 1,520 | 1,520 | +10 | +0.7% | 17,300 |
| 2006/09/25 | 1,590 | 1,610 | 1,510 | 1,510 | -100 | -6.2% | 29,500 |
| 2006/09/22 | 1,590 | 1,610 | 1,580 | 1,610 | -10 | -0.6% | 28,500 |
| 2006/09/21 | 1,640 | 1,680 | 1,580 | 1,620 | -20 | -1.2% | 32,600 |
| 2006/09/20 | 1,670 | 1,670 | 1,640 | 1,640 | -40 | -2.4% | 18,800 |
| 2006/09/19 | 1,650 | 1,700 | 1,640 | 1,680 | ±0 | ±0% | 37,200 |
| 2006/09/15 | 1,640 | 1,680 | 1,630 | 1,680 | +10 | +0.6% | 25,400 |
| 2006/09/14 | 1,700 | 1,710 | 1,640 | 1,670 | -30 | -1.8% | 34,000 |
| 2006/09/13 | 1,770 | 1,780 | 1,690 | 1,700 | -40 | -2.3% | 29,900 |
| 2006/09/12 | 1,790 | 1,800 | 1,740 | 1,740 | -40 | -2.2% | 27,600 |
| 2006/09/11 | 1,810 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 14,500 |
| 2006/09/08 | 1,790 | 1,820 | 1,780 | 1,800 | ±0 | ±0% | 16,500 |
| 2006/09/07 | 1,810 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 14,700 |
| 2006/09/06 | 1,870 | 1,870 | 1,820 | 1,820 | -40 | -2.2% | 18,400 |
| 2006/09/05 | 1,840 | 1,880 | 1,820 | 1,860 | +30 | +1.6% | 31,300 |
| 2006/09/04 | 1,850 | 1,850 | 1,820 | 1,830 | +40 | +2.2% | 24,500 |
| 2006/09/01 | 1,800 | 1,800 | 1,760 | 1,790 | ±0 | ±0% | 17,600 |
| 2006/08/31 | 1,790 | 1,820 | 1,760 | 1,790 | ±0 | ±0% | 18,600 |
| 2006/08/30 | 1,830 | 1,840 | 1,760 | 1,790 | -20 | -1.1% | 22,800 |
| 2006/08/29 | 1,820 | 1,830 | 1,790 | 1,810 | -10 | -0.5% | 15,300 |
| 2006/08/28 | 1,830 | 1,840 | 1,800 | 1,820 | -40 | -2.2% | 20,000 |
| 2006/08/25 | 1,880 | 1,880 | 1,820 | 1,860 | -30 | -1.6% | 24,700 |
| 2006/08/24 | 1,920 | 1,920 | 1,870 | 1,890 | -40 | -2.1% | 23,100 |
| 2006/08/23 | 1,950 | 1,950 | 1,920 | 1,930 | ±0 | ±0% | 25,000 |
| 2006/08/22 | 1,920 | 1,940 | 1,910 | 1,930 | +10 | +0.5% | 21,400 |
| 2006/08/21 | 1,930 | 1,940 | 1,920 | 1,920 | -10 | -0.5% | 20,700 |
| 2006/08/18 | 1,890 | 1,950 | 1,880 | 1,930 | +20 | +1% | 43,900 |
| 2006/08/17 | 2,000 | 2,000 | 1,890 | 1,910 | -30 | -1.5% | 75,900 |
| 2006/08/16 | 1,870 | 1,960 | 1,870 | 1,940 | +80 | +4.3% | 135,000 |
| 2006/08/15 | 1,810 | 1,860 | 1,810 | 1,860 | +40 | +2.2% | 40,800 |
| 2006/08/14 | 1,790 | 1,820 | 1,770 | 1,820 | +30 | +1.7% | 18,000 |
| 2006/08/11 | 1,790 | 1,800 | 1,770 | 1,790 | -10 | -0.6% | 19,400 |
| 2006/08/10 | 1,810 | 1,820 | 1,760 | 1,800 | ±0 | ±0% | 25,100 |
| 2006/08/09 | 1,760 | 1,800 | 1,720 | 1,800 | +30 | +1.7% | 24,300 |
| 2006/08/08 | 1,740 | 1,800 | 1,720 | 1,770 | +10 | +0.6% | 31,900 |
| 2006/08/07 | 1,860 | 1,870 | 1,750 | 1,760 | -90 | -4.9% | 35,200 |
| 2006/08/04 | 1,870 | 1,880 | 1,830 | 1,850 | ±0 | ±0% | 28,600 |
4551～
4600
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
