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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 11,400 |
| 2005/07/28 | 1,580 | 1,600 | 1,560 | 1,560 | -30 | -1.9% | 23,500 |
| 2005/07/27 | 1,620 | 1,630 | 1,560 | 1,590 | ±0 | ±0% | 72,400 |
| 2005/07/26 | 1,530 | 1,620 | 1,530 | 1,590 | +80 | +5.3% | 206,400 |
| 2005/07/25 | 1,520 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 12,800 |
| 2005/07/22 | 1,510 | 1,510 | 1,470 | 1,500 | ±0 | ±0% | 26,800 |
| 2005/07/21 | 1,530 | 1,540 | 1,500 | 1,500 | -30 | -2% | 17,800 |
| 2005/07/20 | 1,530 | 1,540 | 1,510 | 1,530 | -10 | -0.6% | 12,800 |
| 2005/07/19 | 1,550 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 22,700 |
| 2005/07/15 | 1,500 | 1,530 | 1,500 | 1,530 | +40 | +2.7% | 30,800 |
| 2005/07/14 | 1,500 | 1,500 | 1,460 | 1,490 | -20 | -1.3% | 43,800 |
| 2005/07/13 | 1,510 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 20,100 |
| 2005/07/12 | 1,520 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 8,500 |
| 2005/07/11 | 1,530 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 25,500 |
| 2005/07/08 | 1,520 | 1,530 | 1,510 | 1,530 | ±0 | ±0% | 25,300 |
| 2005/07/07 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 8,100 |
| 2005/07/06 | 1,540 | 1,540 | 1,520 | 1,530 | +20 | +1.3% | 13,200 |
| 2005/07/05 | 1,540 | 1,540 | 1,510 | 1,510 | -30 | -1.9% | 21,700 |
| 2005/07/04 | 1,550 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 18,700 |
| 2005/07/01 | 1,520 | 1,540 | 1,520 | 1,540 | +10 | +0.7% | 14,900 |
| 2005/06/30 | 1,550 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 11,800 |
| 2005/06/29 | 1,530 | 1,550 | 1,510 | 1,540 | +20 | +1.3% | 41,300 |
| 2005/06/28 | 1,540 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 50,300 |
| 2005/06/27 | 1,510 | 1,560 | 1,500 | 1,530 | -130 | -7.8% | 153,700 |
| 2005/06/24 | 1,570 | 1,670 | 1,570 | 1,660 | +70 | +4.4% | 132,100 |
| 2005/06/23 | 1,580 | 1,590 | 1,560 | 1,590 | ±0 | ±0% | 17,600 |
| 2005/06/22 | 1,540 | 1,590 | 1,540 | 1,590 | +50 | +3.2% | 18,900 |
| 2005/06/21 | 1,530 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 15,700 |
| 2005/06/20 | 1,550 | 1,570 | 1,530 | 1,550 | ±0 | ±0% | 14,200 |
| 2005/06/17 | 1,560 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 10,800 |
| 2005/06/16 | 1,540 | 1,580 | 1,540 | 1,560 | +20 | +1.3% | 12,000 |
| 2005/06/15 | 1,550 | 1,580 | 1,500 | 1,540 | -30 | -1.9% | 31,400 |
| 2005/06/14 | 1,590 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 18,000 |
| 2005/06/13 | 1,630 | 1,630 | 1,580 | 1,590 | -20 | -1.2% | 19,800 |
| 2005/06/10 | 1,610 | 1,640 | 1,590 | 1,610 | +10 | +0.6% | 25,000 |
| 2005/06/09 | 1,680 | 1,690 | 1,600 | 1,600 | -60 | -3.6% | 40,200 |
| 2005/06/08 | 1,620 | 1,740 | 1,580 | 1,660 | -30 | -1.8% | 286,200 |
| 2005/06/07 | 1,510 | 1,690 | 1,510 | 1,690 | +180 | +11.9% | 146,200 |
| 2005/06/06 | 1,500 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 14,600 |
| 2005/06/03 | 1,540 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 23,800 |
| 2005/06/02 | 1,550 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 9,500 |
| 2005/06/01 | 1,590 | 1,590 | 1,530 | 1,550 | -40 | -2.5% | 19,800 |
| 2005/05/31 | 1,570 | 1,590 | 1,530 | 1,590 | +40 | +2.6% | 34,900 |
| 2005/05/30 | 1,550 | 1,570 | 1,530 | 1,550 | +20 | +1.3% | 18,800 |
| 2005/05/27 | 1,530 | 1,550 | 1,510 | 1,530 | +20 | +1.3% | 12,800 |
| 2005/05/26 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 19,300 |
| 2005/05/25 | 1,530 | 1,540 | 1,500 | 1,510 | -20 | -1.3% | 27,300 |
| 2005/05/24 | 1,550 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 13,600 |
| 2005/05/23 | 1,530 | 1,560 | 1,520 | 1,560 | +50 | +3.3% | 17,700 |
| 2005/05/20 | 1,580 | 1,580 | 1,510 | 1,510 | -40 | -2.6% | 12,900 |
4851～
4900
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
