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 |
|---|---|---|---|---|---|---|---|
| 2001/07/23 | 1,175 | 1,175 | 1,100 | 1,100 | -62.5 | -5.4% | 5,600 |
| 2001/07/19 | 1,200 | 1,200 | 1,150 | 1,162.5 | -37.5 | -3.1% | 3,600 |
| 2001/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2001/07/17 | 1,237.5 | 1,250 | 1,200 | 1,200 | -50 | -4% | 7,200 |
| 2001/07/16 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 1,200 |
| 2001/07/13 | 1,250 | 1,275 | 1,250 | 1,255 | +5 | +0.4% | 2,400 |
| 2001/07/12 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 800 |
| 2001/07/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,600 |
| 2001/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 1,200 |
| 2001/07/09 | 1,262.5 | 1,262.5 | 1,250 | 1,250 | -27.5 | -2.2% | 6,400 |
| 2001/07/06 | 1,325 | 1,325 | 1,275 | 1,277.5 | -35 | -2.7% | 4,000 |
| 2001/07/05 | 1,337.5 | 1,337.5 | 1,312.5 | 1,312.5 | -25 | -1.9% | 5,200 |
| 2001/07/04 | 1,375 | 1,400 | 1,325 | 1,337.5 | -37.5 | -2.7% | 3,600 |
| 2001/07/03 | 1,350 | 1,375 | 1,350 | 1,375 | +62.5 | +4.8% | 4,800 |
| 2001/07/02 | 1,325 | 1,375 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 6,800 |
| 2001/06/29 | 1,312.5 | 1,350 | 1,300 | 1,325 | +12.5 | +1% | 9,600 |
| 2001/06/28 | 1,335 | 1,335 | 1,300 | 1,312.5 | +52.5 | +4.2% | 8,000 |
| 2001/06/27 | 1,237.5 | 1,260 | 1,237.5 | 1,260 | +35 | +2.9% | 1,600 |
| 2001/06/26 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 2,400 |
| 2001/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2001/06/22 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 2,400 |
| 2001/06/21 | 1,237.5 | 1,312.5 | 1,225 | 1,275 | +40 | +3.2% | 3,600 |
| 2001/06/20 | 1,225 | 1,237.5 | 1,212.5 | 1,235 | -2.5 | -0.2% | 4,000 |
| 2001/06/19 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +7.5 | +0.6% | 1,200 |
| 2001/06/18 | 1,217.5 | 1,230 | 1,217.5 | 1,230 | +5 | +0.4% | 800 |
| 2001/06/15 | 1,252.5 | 1,252.5 | 1,225 | 1,225 | -25 | -2% | 5,600 |
| 2001/06/14 | 1,250 | 1,325 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2001/06/13 | 1,240 | 1,300 | 1,240 | 1,250 | +10 | +0.8% | 2,800 |
| 2001/06/12 | 1,300 | 1,300 | 1,225 | 1,240 | -75 | -5.7% | 11,600 |
| 2001/06/11 | 1,387.5 | 1,387.5 | 1,315 | 1,315 | -85 | -6.1% | 9,200 |
| 2001/06/08 | 1,412.5 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 2001/06/07 | 1,427.5 | 1,430 | 1,375 | 1,400 | +62.5 | +4.7% | 9,200 |
| 2001/06/06 | 1,247.5 | 1,337.5 | 1,247.5 | 1,337.5 | +125 | +10.3% | 6,400 |
| 2001/06/05 | 1,225 | 1,225 | 1,202.5 | 1,212.5 | -35 | -2.8% | 6,000 |
| 2001/06/04 | 1,225 | 1,250 | 1,225 | 1,247.5 | -2.5 | -0.2% | 6,800 |
| 2001/06/01 | 1,327.5 | 1,337.5 | 1,250 | 1,250 | -100 | -7.4% | 6,000 |
| 2001/05/31 | 1,387.5 | 1,387.5 | 1,350 | 1,350 | -47.5 | -3.4% | 2,000 |
| 2001/05/30 | 1,377.5 | 1,425 | 1,357.5 | 1,397.5 | +45 | +3.3% | 6,400 |
| 2001/05/29 | 1,490 | 1,490 | 1,352.5 | 1,352.5 | -137.5 | -9.2% | 8,800 |
| 2001/05/28 | 1,595 | 1,595 | 1,487.5 | 1,490 | -10 | -0.7% | 2,800 |
| 2001/05/25 | 1,502.5 | 1,550 | 1,500 | 1,500 | -25 | -1.6% | 11,200 |
| 2001/05/24 | 1,537.5 | 1,537.5 | 1,515 | 1,525 | -12.5 | -0.8% | 8,000 |
| 2001/05/23 | 1,540 | 1,550 | 1,537.5 | 1,537.5 | -2.5 | -0.2% | 2,000 |
| 2001/05/22 | 1,537.5 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 7,200 |
| 2001/05/21 | 1,550 | 1,552.5 | 1,530 | 1,540 | -22.5 | -1.4% | 9,200 |
| 2001/05/18 | 1,627.5 | 1,627.5 | 1,562.5 | 1,562.5 | -50 | -3.1% | 9,600 |
| 2001/05/17 | 1,587.5 | 1,612.5 | 1,577.5 | 1,612.5 | +12.5 | +0.8% | 4,400 |
| 2001/05/16 | 1,612.5 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 7,200 |
| 2001/05/15 | 1,625 | 1,650 | 1,590 | 1,615 | -42.5 | -2.6% | 12,000 |
| 2001/05/14 | 1,650 | 1,657.5 | 1,612.5 | 1,657.5 | +32.5 | +2% | 7,200 |
5601～
5650
件表示中 / 5708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 | 147,200円 | +12.5% | +1.2% | 2.38% | 15.69倍 | 1.56倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| シード | 57,000円 | +11.1% | +2.0% | 2.63% | 12.32倍 | 0.99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 |
| 大研医器 | 53,900円 | +3.6% | +3.4% | 4.08% | 15.03倍 | 2.22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 | 62,200円 | +8.7% | +0.4% | 2.41% | 12.60倍 | 0.64倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
| ＪＭＳ | 53,200円 | +7.2% | +451.7% | 3.20% | 32.56倍 | 0.32倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外市場開拓に積極展開 |
市場注目の銘柄
チャート関連のコラム
