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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,050 | 1,090 | 1,030 | 1,090 | +30 | +2.8% | 150,200 |
| 2007/01/18 | 1,050 | 1,080 | 1,010 | 1,060 | -30 | -2.8% | 232,400 |
| 2007/01/17 | 998 | 1,090 | 988 | 1,090 | +102 | +10.3% | 345,800 |
| 2007/01/16 | 938 | 988 | 918 | 988 | +58 | +6.2% | 114,600 |
| 2007/01/15 | 880 | 950 | 880 | 930 | +65 | +7.5% | 150,100 |
| 2007/01/12 | 886 | 890 | 860 | 865 | -5 | -0.6% | 62,800 |
| 2007/01/11 | 911 | 915 | 855 | 870 | -16 | -1.8% | 51,400 |
| 2007/01/10 | 881 | 900 | 848 | 886 | -15 | -1.7% | 127,700 |
| 2007/01/09 | 940 | 955 | 900 | 901 | -77 | -7.9% | 113,500 |
| 2007/01/05 | 945 | 982 | 936 | 978 | +53 | +5.7% | 175,800 |
| 2007/01/04 | 945 | 948 | 909 | 925 | -45 | -4.6% | 148,900 |
| 2006/12/29 | 1,010 | 1,020 | 955 | 970 | -80 | -7.6% | 286,700 |
| 2006/12/28 | 1,050 | 1,050 | 1,050 | 1,050 | -200 | -16% | 8,800 |
| 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 |
4551～
4600
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
