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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 1,920 | 1,920 | 1,830 | 1,850 | -60 | -3.1% | 78,600 |
| 2006/08/02 | 1,770 | 1,940 | 1,760 | 1,910 | +140 | +7.9% | 181,500 |
| 2006/08/01 | 1,730 | 1,800 | 1,710 | 1,770 | +50 | +2.9% | 48,300 |
| 2006/07/31 | 1,740 | 1,770 | 1,710 | 1,720 | +30 | +1.8% | 49,800 |
| 2006/07/28 | 1,640 | 1,720 | 1,620 | 1,690 | +90 | +5.6% | 103,400 |
| 2006/07/27 | 1,610 | 1,670 | 1,550 | 1,600 | -40 | -2.4% | 118,000 |
| 2006/07/26 | 1,740 | 1,760 | 1,640 | 1,640 | -100 | -5.7% | 72,900 |
| 2006/07/25 | 1,840 | 1,850 | 1,740 | 1,740 | -30 | -1.7% | 55,400 |
| 2006/07/24 | 1,740 | 1,790 | 1,680 | 1,770 | -30 | -1.7% | 88,100 |
| 2006/07/21 | 1,810 | 1,820 | 1,730 | 1,800 | -60 | -3.2% | 79,300 |
| 2006/07/20 | 1,770 | 1,880 | 1,760 | 1,860 | +180 | +10.7% | 84,900 |
| 2006/07/19 | 1,710 | 1,790 | 1,540 | 1,680 | +10 | +0.6% | 160,900 |
| 2006/07/18 | 1,940 | 1,950 | 1,670 | 1,670 | -300 | -15.2% | 213,400 |
| 2006/07/14 | 1,970 | 2,020 | 1,960 | 1,970 | -30 | -1.5% | 84,300 |
| 2006/07/13 | 1,950 | 2,040 | 1,950 | 2,000 | ±0 | ±0% | 126,500 |
| 2006/07/12 | 2,010 | 2,020 | 1,950 | 2,000 | -40 | -2% | 162,400 |
| 2006/07/11 | 2,090 | 2,100 | 2,020 | 2,040 | -80 | -3.8% | 157,900 |
| 2006/07/10 | 1,990 | 2,120 | 1,950 | 2,120 | +90 | +4.4% | 335,700 |
| 2006/07/07 | 2,090 | 2,110 | 2,000 | 2,030 | -60 | -2.9% | 319,200 |
| 2006/07/06 | 1,920 | 2,100 | 1,920 | 2,090 | +140 | +7.2% | 582,800 |
| 2006/07/05 | 1,900 | 2,000 | 1,890 | 1,950 | +70 | +3.7% | 230,900 |
| 2006/07/04 | 1,880 | 1,910 | 1,860 | 1,880 | -10 | -0.5% | 68,000 |
| 2006/07/03 | 1,850 | 1,920 | 1,820 | 1,890 | +90 | +5% | 146,200 |
| 2006/06/30 | 1,820 | 1,880 | 1,780 | 1,800 | +20 | +1.1% | 121,100 |
| 2006/06/29 | 1,750 | 1,820 | 1,720 | 1,780 | +40 | +2.3% | 134,900 |
| 2006/06/28 | 1,700 | 1,750 | 1,700 | 1,740 | +10 | +0.6% | 36,900 |
| 2006/06/27 | 1,720 | 1,770 | 1,700 | 1,730 | +10 | +0.6% | 88,900 |
| 2006/06/26 | 1,690 | 1,750 | 1,680 | 1,720 | +10 | +0.6% | 59,000 |
| 2006/06/23 | 1,680 | 1,740 | 1,670 | 1,710 | +30 | +1.8% | 50,400 |
| 2006/06/22 | 1,720 | 1,720 | 1,670 | 1,680 | -10 | -0.6% | 35,400 |
| 2006/06/21 | 1,700 | 1,720 | 1,650 | 1,690 | -10 | -0.6% | 37,400 |
| 2006/06/20 | 1,740 | 1,750 | 1,700 | 1,700 | -50 | -2.9% | 35,000 |
| 2006/06/19 | 1,740 | 1,760 | 1,700 | 1,750 | +30 | +1.7% | 56,100 |
| 2006/06/16 | 1,770 | 1,790 | 1,690 | 1,720 | +20 | +1.2% | 108,000 |
| 2006/06/15 | 1,730 | 1,780 | 1,700 | 1,700 | +20 | +1.2% | 108,600 |
| 2006/06/14 | 1,580 | 1,700 | 1,580 | 1,680 | +130 | +8.4% | 178,700 |
| 2006/06/13 | 1,560 | 1,680 | 1,530 | 1,550 | -60 | -3.7% | 147,200 |
| 2006/06/12 | 1,430 | 1,630 | 1,420 | 1,610 | +160 | +11% | 180,100 |
| 2006/06/09 | 1,480 | 1,490 | 1,380 | 1,450 | +50 | +3.6% | 57,700 |
| 2006/06/08 | 1,420 | 1,430 | 1,360 | 1,400 | -50 | -3.4% | 77,600 |
| 2006/06/07 | 1,440 | 1,530 | 1,430 | 1,450 | ±0 | ±0% | 77,700 |
| 2006/06/06 | 1,450 | 1,530 | 1,410 | 1,450 | -100 | -6.5% | 139,500 |
| 2006/06/05 | 1,440 | 1,590 | 1,350 | 1,550 | +110 | +7.6% | 90,300 |
| 2006/06/02 | 1,480 | 1,550 | 1,270 | 1,440 | -30 | -2% | 190,600 |
| 2006/06/01 | 1,650 | 1,700 | 1,420 | 1,470 | -120 | -7.5% | 140,400 |
| 2006/05/31 | 1,630 | 1,650 | 1,580 | 1,590 | -130 | -7.6% | 67,200 |
| 2006/05/30 | 1,720 | 1,730 | 1,630 | 1,720 | -50 | -2.8% | 79,600 |
| 2006/05/29 | 1,910 | 1,920 | 1,760 | 1,770 | -150 | -7.8% | 30,800 |
| 2006/05/26 | 1,950 | 1,950 | 1,830 | 1,920 | ±0 | ±0% | 23,400 |
| 2006/05/25 | 1,940 | 1,940 | 1,910 | 1,920 | -10 | -0.5% | 15,900 |
4601～
4650
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
