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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,520 | 1,535 | 1,507 | 1,515 | -23 | -1.5% | 102,100 |
2023/03/09 | 1,549 | 1,551 | 1,531 | 1,538 | +8 | +0.5% | 93,300 |
2023/03/08 | 1,475 | 1,534 | 1,467 | 1,530 | +46 | +3.1% | 125,700 |
2023/03/07 | 1,489 | 1,489 | 1,473 | 1,484 | -5 | -0.3% | 71,500 |
2023/03/06 | 1,485 | 1,495 | 1,481 | 1,489 | +16 | +1.1% | 67,500 |
2023/03/03 | 1,488 | 1,489 | 1,463 | 1,473 | +1 | +0.1% | 72,000 |
2023/03/02 | 1,490 | 1,493 | 1,466 | 1,472 | -18 | -1.2% | 59,300 |
2023/03/01 | 1,474 | 1,495 | 1,462 | 1,490 | +16 | +1.1% | 53,800 |
2023/02/28 | 1,485 | 1,501 | 1,472 | 1,474 | -20 | -1.3% | 80,000 |
2023/02/27 | 1,460 | 1,495 | 1,453 | 1,494 | +32 | +2.2% | 130,400 |
2023/02/24 | 1,442 | 1,467 | 1,442 | 1,462 | +26 | +1.8% | 59,100 |
2023/02/22 | 1,439 | 1,445 | 1,434 | 1,436 | -20 | -1.4% | 63,700 |
2023/02/21 | 1,485 | 1,485 | 1,454 | 1,456 | -29 | -2% | 76,600 |
2023/02/20 | 1,435 | 1,486 | 1,434 | 1,485 | +51 | +3.6% | 90,400 |
2023/02/17 | 1,450 | 1,455 | 1,434 | 1,434 | -33 | -2.2% | 124,900 |
2023/02/16 | 1,465 | 1,475 | 1,457 | 1,467 | +15 | +1% | 72,700 |
2023/02/15 | 1,456 | 1,456 | 1,435 | 1,452 | -4 | -0.3% | 84,200 |
2023/02/14 | 1,434 | 1,465 | 1,434 | 1,456 | +32 | +2.2% | 134,500 |
2023/02/13 | 1,436 | 1,444 | 1,420 | 1,424 | -23 | -1.6% | 99,500 |
2023/02/10 | 1,443 | 1,455 | 1,440 | 1,447 | -3 | -0.2% | 64,400 |
2023/02/09 | 1,467 | 1,481 | 1,448 | 1,450 | -18 | -1.2% | 101,300 |
2023/02/08 | 1,468 | 1,473 | 1,444 | 1,468 | -4 | -0.3% | 95,800 |
2023/02/07 | 1,484 | 1,490 | 1,460 | 1,472 | ±0 | ±0% | 86,600 |
2023/02/06 | 1,500 | 1,517 | 1,465 | 1,472 | -34 | -2.3% | 107,800 |
2023/02/03 | 1,520 | 1,520 | 1,485 | 1,506 | -9 | -0.6% | 105,700 |
2023/02/02 | 1,488 | 1,525 | 1,476 | 1,515 | +40 | +2.7% | 137,900 |
2023/02/01 | 1,460 | 1,488 | 1,460 | 1,475 | +16 | +1.1% | 96,100 |
2023/01/31 | 1,505 | 1,510 | 1,452 | 1,459 | -36 | -2.4% | 152,300 |
2023/01/30 | 1,503 | 1,520 | 1,481 | 1,495 | +15 | +1% | 383,300 |
2023/01/27 | 1,522 | 1,522 | 1,475 | 1,480 | -50 | -3.3% | 274,900 |
2023/01/26 | 1,574 | 1,580 | 1,527 | 1,530 | -44 | -2.8% | 101,100 |
2023/01/25 | 1,555 | 1,581 | 1,555 | 1,574 | +14 | +0.9% | 104,100 |
2023/01/24 | 1,549 | 1,579 | 1,540 | 1,560 | +22 | +1.4% | 134,800 |
2023/01/23 | 1,508 | 1,538 | 1,490 | 1,538 | +52 | +3.5% | 132,000 |
2023/01/20 | 1,513 | 1,514 | 1,485 | 1,486 | -39 | -2.6% | 141,700 |
2023/01/19 | 1,505 | 1,557 | 1,497 | 1,525 | +23 | +1.5% | 246,800 |
2023/01/18 | 1,470 | 1,509 | 1,448 | 1,502 | +35 | +2.4% | 252,900 |
2023/01/17 | 1,400 | 1,478 | 1,400 | 1,467 | +61 | +4.3% | 275,500 |
2023/01/16 | 1,450 | 1,463 | 1,405 | 1,406 | -69 | -4.7% | 354,600 |
2023/01/13 | 1,500 | 1,530 | 1,452 | 1,475 | -123 | -7.7% | 716,000 |
2023/01/12 | 1,600 | 1,610 | 1,579 | 1,598 | -2 | -0.1% | 188,600 |
2023/01/11 | 1,580 | 1,606 | 1,580 | 1,600 | +12 | +0.8% | 140,300 |
2023/01/10 | 1,560 | 1,592 | 1,560 | 1,588 | +55 | +3.6% | 110,500 |
2023/01/06 | 1,500 | 1,534 | 1,488 | 1,533 | +8 | +0.5% | 105,400 |
2023/01/05 | 1,539 | 1,559 | 1,519 | 1,525 | -15 | -1% | 84,100 |
2023/01/04 | 1,520 | 1,575 | 1,520 | 1,540 | +3 | +0.2% | 115,200 |
2022/12/30 | 1,548 | 1,572 | 1,535 | 1,537 | -9 | -0.6% | 107,400 |
2022/12/29 | 1,493 | 1,548 | 1,493 | 1,546 | +28 | +1.8% | 117,100 |
2022/12/28 | 1,480 | 1,532 | 1,480 | 1,518 | +7 | +0.5% | 148,100 |
2022/12/27 | 1,479 | 1,516 | 1,470 | 1,511 | +41 | +2.8% | 131,600 |
301~
350
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 | 146,300円 | +12.5% | +1.2% | 2.39% | 15.59倍 | 1.55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 | 56,800円 | +11.1% | +2.0% | 2.64% | 12.28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 | 53,500円 | +3.6% | +3.4% | 4.11% | 14.92倍 | 2.20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 | 62,900円 | +8.7% | +0.4% | 2.38% | 12.74倍 | 0.65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 | 53,400円 | +7.2% | +451.7% | 3.18% | 32.68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