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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 1,380 | 1,390 | 1,340 | 1,340 | -60 | -4.3% | 48,900 |
| 2005/10/11 | 1,360 | 1,410 | 1,330 | 1,400 | +30 | +2.2% | 89,500 |
| 2005/10/07 | 1,310 | 1,440 | 1,290 | 1,370 | +120 | +9.6% | 316,400 |
| 2005/10/06 | 1,240 | 1,250 | 1,230 | 1,250 | -10 | -0.8% | 10,000 |
| 2005/10/05 | 1,270 | 1,280 | 1,230 | 1,260 | -30 | -2.3% | 20,800 |
| 2005/10/04 | 1,320 | 1,320 | 1,270 | 1,290 | -10 | -0.8% | 24,700 |
| 2005/10/03 | 1,280 | 1,300 | 1,270 | 1,300 | +50 | +4% | 23,900 |
| 2005/09/30 | 1,170 | 1,320 | 1,140 | 1,250 | +70 | +5.9% | 63,700 |
| 2005/09/29 | 1,230 | 1,230 | 1,160 | 1,180 | -50 | -4.1% | 40,500 |
| 2005/09/28 | 1,290 | 1,290 | 1,230 | 1,230 | -60 | -4.7% | 28,100 |
| 2005/09/27 | 1,310 | 1,340 | 1,280 | 1,290 | -30 | -2.3% | 11,300 |
| 2005/09/26 | 1,320 | 1,340 | 1,260 | 1,320 | ±0 | ±0% | 39,000 |
| 2005/09/22 | 1,340 | 1,350 | 1,320 | 1,320 | -20 | -1.5% | 17,500 |
| 2005/09/21 | 1,360 | 1,390 | 1,340 | 1,340 | -20 | -1.5% | 47,800 |
| 2005/09/20 | 1,380 | 1,380 | 1,360 | 1,360 | -30 | -2.2% | 23,800 |
| 2005/09/16 | 1,390 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 7,300 |
| 2005/09/15 | 1,410 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 21,300 |
| 2005/09/14 | 1,390 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 14,500 |
| 2005/09/13 | 1,400 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 11,600 |
| 2005/09/12 | 1,450 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 21,100 |
| 2005/09/09 | 1,380 | 1,420 | 1,380 | 1,420 | +30 | +2.2% | 16,800 |
| 2005/09/08 | 1,400 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 4,000 |
| 2005/09/07 | 1,390 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 8,900 |
| 2005/09/06 | 1,370 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 17,700 |
| 2005/09/05 | 1,400 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 16,800 |
| 2005/09/02 | 1,360 | 1,420 | 1,360 | 1,390 | +30 | +2.2% | 58,500 |
| 2005/09/01 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 27,600 |
| 2005/08/31 | 1,400 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 18,100 |
| 2005/08/30 | 1,420 | 1,420 | 1,380 | 1,400 | -20 | -1.4% | 21,900 |
| 2005/08/29 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 10,100 |
| 2005/08/26 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 28,100 |
| 2005/08/25 | 1,460 | 1,480 | 1,440 | 1,460 | +10 | +0.7% | 46,100 |
| 2005/08/24 | 1,430 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 16,700 |
| 2005/08/23 | 1,440 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 16,400 |
| 2005/08/22 | 1,450 | 1,450 | 1,430 | 1,440 | -20 | -1.4% | 23,900 |
| 2005/08/19 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 20,900 |
| 2005/08/18 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 28,600 |
| 2005/08/17 | 1,470 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 13,000 |
| 2005/08/16 | 1,480 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 11,400 |
| 2005/08/15 | 1,490 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 8,600 |
| 2005/08/12 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 13,700 |
| 2005/08/11 | 1,490 | 1,510 | 1,490 | 1,500 | -20 | -1.3% | 16,900 |
| 2005/08/10 | 1,510 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 20,000 |
| 2005/08/09 | 1,500 | 1,510 | 1,480 | 1,500 | +10 | +0.7% | 8,300 |
| 2005/08/08 | 1,470 | 1,490 | 1,450 | 1,490 | ±0 | ±0% | 12,400 |
| 2005/08/05 | 1,520 | 1,530 | 1,490 | 1,490 | -30 | -2% | 15,800 |
| 2005/08/04 | 1,530 | 1,530 | 1,480 | 1,520 | -10 | -0.7% | 33,300 |
| 2005/08/03 | 1,520 | 1,530 | 1,520 | 1,530 | +20 | +1.3% | 20,600 |
| 2005/08/02 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 20,600 |
| 2005/08/01 | 1,530 | 1,560 | 1,520 | 1,540 | ±0 | ±0% | 17,700 |
4801～
4850
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
