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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 1,520 | 1,570 | 1,510 | 1,550 | +50 | +3.3% | 32,700 |
| 2005/05/18 | 1,490 | 1,510 | 1,470 | 1,500 | +20 | +1.4% | 20,600 |
| 2005/05/17 | 1,570 | 1,600 | 1,480 | 1,480 | -60 | -3.9% | 58,300 |
| 2005/05/16 | 1,560 | 1,650 | 1,540 | 1,540 | -40 | -2.5% | 76,800 |
| 2005/05/13 | 1,560 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 20,700 |
| 2005/05/12 | 1,600 | 1,620 | 1,550 | 1,560 | -40 | -2.5% | 30,600 |
| 2005/05/11 | 1,630 | 1,630 | 1,590 | 1,600 | -30 | -1.8% | 22,600 |
| 2005/05/10 | 1,650 | 1,690 | 1,610 | 1,630 | ±0 | ±0% | 42,400 |
| 2005/05/09 | 1,610 | 1,630 | 1,590 | 1,630 | +50 | +3.2% | 19,300 |
| 2005/05/06 | 1,580 | 1,650 | 1,560 | 1,580 | +10 | +0.6% | 54,100 |
| 2005/05/02 | 1,570 | 1,580 | 1,530 | 1,570 | +10 | +0.6% | 23,000 |
| 2005/04/28 | 1,570 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 9,000 |
| 2005/04/27 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 15,600 |
| 2005/04/26 | 1,590 | 1,600 | 1,570 | 1,580 | +10 | +0.6% | 20,000 |
| 2005/04/25 | 1,560 | 1,590 | 1,540 | 1,570 | -20 | -1.3% | 34,800 |
| 2005/04/22 | 1,620 | 1,620 | 1,550 | 1,590 | +40 | +2.6% | 35,400 |
| 2005/04/21 | 1,520 | 1,590 | 1,430 | 1,550 | -20 | -1.3% | 57,100 |
| 2005/04/20 | 1,640 | 1,650 | 1,570 | 1,570 | -50 | -3.1% | 53,200 |
| 2005/04/19 | 1,610 | 1,630 | 1,600 | 1,620 | +40 | +2.5% | 17,700 |
| 2005/04/18 | 1,600 | 1,600 | 1,530 | 1,580 | -60 | -3.7% | 40,500 |
| 2005/04/15 | 1,640 | 1,650 | 1,620 | 1,640 | -30 | -1.8% | 15,300 |
| 2005/04/14 | 1,660 | 1,670 | 1,610 | 1,670 | -20 | -1.2% | 43,900 |
| 2005/04/13 | 1,740 | 1,740 | 1,650 | 1,690 | ±0 | ±0% | 69,500 |
| 2005/04/12 | 1,790 | 1,860 | 1,680 | 1,690 | -70 | -4% | 153,200 |
| 2005/04/11 | 1,750 | 1,780 | 1,690 | 1,760 | +40 | +2.3% | 139,100 |
| 2005/04/08 | 1,610 | 1,730 | 1,610 | 1,720 | +120 | +7.5% | 101,500 |
| 2005/04/07 | 1,620 | 1,630 | 1,580 | 1,600 | -30 | -1.8% | 30,500 |
| 2005/04/06 | 1,690 | 1,690 | 1,610 | 1,630 | -30 | -1.8% | 59,300 |
| 2005/04/05 | 1,580 | 1,710 | 1,530 | 1,660 | +90 | +5.7% | 121,900 |
| 2005/04/04 | 1,580 | 1,590 | 1,540 | 1,570 | -10 | -0.6% | 18,000 |
| 2005/04/01 | 1,520 | 1,590 | 1,510 | 1,580 | +30 | +1.9% | 39,300 |
| 2005/03/31 | 1,570 | 1,570 | 1,520 | 1,550 | ±0 | ±0% | 27,000 |
| 2005/03/30 | 1,540 | 1,560 | 1,530 | 1,550 | +10 | +0.6% | 30,600 |
| 2005/03/29 | 1,580 | 1,580 | 1,540 | 1,540 | -20 | -1.3% | 21,000 |
| 2005/03/28 | 1,600 | 1,610 | 1,560 | 1,560 | -50 | -3.1% | 27,400 |
| 2005/03/25 | 1,630 | 1,630 | 1,580 | 1,610 | -40 | -2.4% | 31,400 |
| 2005/03/24 | 1,620 | 1,680 | 1,620 | 1,650 | +60 | +3.8% | 47,300 |
| 2005/03/23 | 1,590 | 1,590 | 1,560 | 1,590 | +10 | +0.6% | 21,500 |
| 2005/03/22 | 1,610 | 1,610 | 1,530 | 1,580 | -60 | -3.7% | 70,400 |
| 2005/03/18 | 1,660 | 1,680 | 1,630 | 1,640 | -50 | -3% | 43,000 |
| 2005/03/17 | 1,700 | 1,710 | 1,660 | 1,690 | -40 | -2.3% | 29,000 |
| 2005/03/16 | 1,740 | 1,740 | 1,690 | 1,730 | ±0 | ±0% | 32,400 |
| 2005/03/15 | 1,730 | 1,740 | 1,710 | 1,730 | ±0 | ±0% | 23,600 |
| 2005/03/14 | 1,750 | 1,780 | 1,720 | 1,730 | -30 | -1.7% | 39,600 |
| 2005/03/11 | 1,720 | 1,800 | 1,710 | 1,760 | +40 | +2.3% | 43,800 |
| 2005/03/10 | 1,720 | 1,740 | 1,660 | 1,720 | -20 | -1.1% | 86,300 |
| 2005/03/09 | 1,760 | 1,780 | 1,730 | 1,740 | -30 | -1.7% | 42,100 |
| 2005/03/08 | 1,770 | 1,810 | 1,760 | 1,770 | -20 | -1.1% | 34,900 |
| 2005/03/07 | 1,820 | 1,870 | 1,780 | 1,790 | -20 | -1.1% | 63,500 |
| 2005/03/04 | 1,780 | 1,850 | 1,710 | 1,810 | +20 | +1.1% | 119,300 |
4901～
4950
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
