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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,710 | 1,840 | 1,710 | 1,790 | +70 | +4.1% | 90,400 |
| 2005/12/22 | 1,780 | 1,780 | 1,720 | 1,720 | -60 | -3.4% | 57,700 |
| 2005/12/21 | 1,800 | 1,810 | 1,770 | 1,780 | -40 | -2.2% | 92,300 |
| 2005/12/20 | 1,820 | 1,890 | 1,810 | 1,820 | -50 | -2.7% | 107,600 |
| 2005/12/19 | 1,870 | 1,920 | 1,830 | 1,870 | -30 | -1.6% | 136,500 |
| 2005/12/16 | 1,800 | 1,950 | 1,780 | 1,900 | +130 | +7.3% | 410,300 |
| 2005/12/15 | 1,750 | 1,810 | 1,740 | 1,770 | -50 | -2.7% | 101,000 |
| 2005/12/14 | 1,870 | 1,890 | 1,730 | 1,820 | -20 | -1.1% | 255,800 |
| 2005/12/13 | 1,680 | 1,910 | 1,650 | 1,840 | +230 | +14.3% | 803,100 |
| 2005/12/12 | 1,660 | 1,690 | 1,600 | 1,610 | -20 | -1.2% | 263,800 |
| 2005/12/09 | 1,440 | 1,630 | 1,440 | 1,630 | +200 | +14% | 405,900 |
| 2005/12/08 | 1,430 | 1,450 | 1,390 | 1,430 | +20 | +1.4% | 62,700 |
| 2005/12/07 | 1,450 | 1,470 | 1,410 | 1,410 | -50 | -3.4% | 73,200 |
| 2005/12/06 | 1,490 | 1,500 | 1,450 | 1,460 | -50 | -3.3% | 53,500 |
| 2005/12/05 | 1,530 | 1,530 | 1,490 | 1,510 | -20 | -1.3% | 54,400 |
| 2005/12/02 | 1,570 | 1,570 | 1,500 | 1,530 | -50 | -3.2% | 88,000 |
| 2005/12/01 | 1,630 | 1,630 | 1,550 | 1,580 | -20 | -1.3% | 92,800 |
| 2005/11/30 | 1,630 | 1,670 | 1,580 | 1,600 | ±0 | ±0% | 212,500 |
| 2005/11/29 | 1,500 | 1,610 | 1,490 | 1,600 | +80 | +5.3% | 321,700 |
| 2005/11/28 | 1,420 | 1,590 | 1,410 | 1,520 | +120 | +8.6% | 396,200 |
| 2005/11/25 | 1,430 | 1,450 | 1,360 | 1,400 | -90 | -6% | 201,200 |
| 2005/11/24 | 1,290 | 1,490 | 1,290 | 1,490 | +200 | +15.5% | 462,100 |
| 2005/11/22 | 1,280 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 15,200 |
| 2005/11/21 | 1,310 | 1,310 | 1,270 | 1,280 | -40 | -3% | 13,300 |
| 2005/11/18 | 1,340 | 1,340 | 1,270 | 1,320 | -10 | -0.8% | 29,300 |
| 2005/11/17 | 1,350 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 31,700 |
| 2005/11/16 | 1,300 | 1,340 | 1,290 | 1,340 | +30 | +2.3% | 42,800 |
| 2005/11/15 | 1,270 | 1,370 | 1,260 | 1,310 | +40 | +3.1% | 103,400 |
| 2005/11/14 | 1,310 | 1,320 | 1,250 | 1,270 | -40 | -3.1% | 23,200 |
| 2005/11/11 | 1,300 | 1,320 | 1,280 | 1,310 | +10 | +0.8% | 24,600 |
| 2005/11/10 | 1,260 | 1,360 | 1,260 | 1,300 | +50 | +4% | 143,400 |
| 2005/11/09 | 1,240 | 1,260 | 1,220 | 1,250 | +20 | +1.6% | 31,100 |
| 2005/11/08 | 1,220 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 14,200 |
| 2005/11/07 | 1,210 | 1,220 | 1,190 | 1,200 | -10 | -0.8% | 16,900 |
| 2005/11/04 | 1,210 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 18,500 |
| 2005/11/02 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 20,200 |
| 2005/11/01 | 1,230 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 6,800 |
| 2005/10/31 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 12,900 |
| 2005/10/28 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 11,200 |
| 2005/10/27 | 1,260 | 1,270 | 1,230 | 1,240 | -30 | -2.4% | 23,400 |
| 2005/10/26 | 1,250 | 1,280 | 1,240 | 1,270 | ±0 | ±0% | 17,300 |
| 2005/10/25 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 14,800 |
| 2005/10/24 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 18,800 |
| 2005/10/21 | 1,280 | 1,310 | 1,270 | 1,290 | +10 | +0.8% | 13,400 |
| 2005/10/20 | 1,280 | 1,310 | 1,280 | 1,280 | ±0 | ±0% | 8,800 |
| 2005/10/19 | 1,310 | 1,320 | 1,270 | 1,280 | -30 | -2.3% | 15,500 |
| 2005/10/18 | 1,270 | 1,310 | 1,270 | 1,310 | +30 | +2.3% | 18,500 |
| 2005/10/17 | 1,290 | 1,320 | 1,270 | 1,280 | -80 | -5.9% | 31,900 |
| 2005/10/14 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 14,600 |
| 2005/10/13 | 1,340 | 1,380 | 1,340 | 1,350 | +10 | +0.7% | 21,100 |
4751～
4800
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
