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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
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
