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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,201 | 1,221 | 1,128 | 1,157 | -65 | -5.3% | 197,500 |
| 2025/04/03 | 1,150 | 1,227 | 1,132 | 1,222 | -10 | -0.8% | 179,500 |
| 2025/04/02 | 1,240 | 1,250 | 1,218 | 1,232 | -6 | -0.5% | 77,500 |
| 2025/04/01 | 1,247 | 1,252 | 1,205 | 1,238 | -1 | -0.1% | 82,800 |
| 2025/03/31 | 1,269 | 1,281 | 1,239 | 1,239 | -48 | -3.7% | 122,600 |
| 2025/03/28 | 1,296 | 1,296 | 1,280 | 1,287 | +2 | +0.2% | 48,300 |
| 2025/03/27 | 1,277 | 1,285 | 1,270 | 1,285 | +14 | +1.1% | 54,300 |
| 2025/03/26 | 1,260 | 1,277 | 1,256 | 1,271 | +17 | +1.4% | 36,100 |
| 2025/03/25 | 1,260 | 1,268 | 1,254 | 1,254 | -4 | -0.3% | 31,100 |
| 2025/03/24 | 1,303 | 1,307 | 1,256 | 1,258 | +1 | +0.1% | 66,500 |
| 2025/03/21 | 1,259 | 1,267 | 1,254 | 1,257 | +1 | +0.1% | 33,000 |
| 2025/03/19 | 1,258 | 1,278 | 1,251 | 1,256 | +1 | +0.1% | 58,300 |
| 2025/03/18 | 1,249 | 1,257 | 1,245 | 1,255 | +10 | +0.8% | 36,500 |
| 2025/03/17 | 1,245 | 1,258 | 1,236 | 1,245 | +13 | +1.1% | 58,500 |
| 2025/03/14 | 1,217 | 1,236 | 1,217 | 1,232 | +16 | +1.3% | 53,000 |
| 2025/03/13 | 1,200 | 1,236 | 1,200 | 1,216 | +19 | +1.6% | 67,600 |
| 2025/03/12 | 1,189 | 1,200 | 1,189 | 1,197 | +5 | +0.4% | 26,300 |
| 2025/03/11 | 1,185 | 1,193 | 1,163 | 1,192 | -5 | -0.4% | 60,500 |
| 2025/03/10 | 1,191 | 1,205 | 1,191 | 1,197 | -1 | -0.1% | 38,700 |
| 2025/03/07 | 1,191 | 1,211 | 1,178 | 1,198 | +7 | +0.6% | 79,500 |
| 2025/03/06 | 1,197 | 1,210 | 1,186 | 1,191 | +16 | +1.4% | 67,200 |
| 2025/03/05 | 1,177 | 1,191 | 1,173 | 1,175 | +1 | +0.1% | 53,300 |
| 2025/03/04 | 1,194 | 1,194 | 1,168 | 1,174 | -20 | -1.7% | 43,800 |
| 2025/03/03 | 1,172 | 1,194 | 1,172 | 1,194 | +28 | +2.4% | 60,900 |
| 2025/02/28 | 1,193 | 1,193 | 1,128 | 1,166 | -27 | -2.3% | 155,100 |
| 2025/02/27 | 1,175 | 1,193 | 1,172 | 1,193 | +24 | +2.1% | 122,300 |
| 2025/02/26 | 1,185 | 1,185 | 1,162 | 1,169 | -21 | -1.8% | 117,600 |
| 2025/02/25 | 1,185 | 1,199 | 1,164 | 1,190 | +5 | +0.4% | 94,800 |
| 2025/02/21 | 1,191 | 1,191 | 1,172 | 1,185 | -6 | -0.5% | 49,000 |
| 2025/02/20 | 1,184 | 1,196 | 1,181 | 1,191 | +7 | +0.6% | 84,200 |
| 2025/02/19 | 1,145 | 1,207 | 1,140 | 1,184 | +38 | +3.3% | 182,000 |
| 2025/02/18 | 1,135 | 1,152 | 1,135 | 1,146 | +9 | +0.8% | 56,000 |
| 2025/02/17 | 1,122 | 1,145 | 1,122 | 1,137 | ±0 | ±0% | 74,600 |
| 2025/02/14 | 1,150 | 1,158 | 1,137 | 1,137 | +4 | +0.4% | 88,200 |
| 2025/02/13 | 1,097 | 1,141 | 1,095 | 1,133 | +43 | +3.9% | 111,200 |
| 2025/02/12 | 1,118 | 1,122 | 1,088 | 1,090 | -22 | -2% | 60,200 |
| 2025/02/10 | 1,079 | 1,114 | 1,073 | 1,112 | +26 | +2.4% | 72,400 |
| 2025/02/07 | 1,118 | 1,118 | 1,080 | 1,086 | -32 | -2.9% | 59,100 |
| 2025/02/06 | 1,095 | 1,118 | 1,093 | 1,118 | +23 | +2.1% | 42,800 |
| 2025/02/05 | 1,097 | 1,106 | 1,094 | 1,095 | -2 | -0.2% | 73,400 |
| 2025/02/04 | 1,092 | 1,110 | 1,086 | 1,097 | +17 | +1.6% | 37,700 |
| 2025/02/03 | 1,087 | 1,087 | 1,061 | 1,080 | -21 | -1.9% | 80,600 |
| 2025/01/31 | 1,100 | 1,105 | 1,095 | 1,101 | +8 | +0.7% | 40,800 |
| 2025/01/30 | 1,100 | 1,108 | 1,079 | 1,093 | -16 | -1.4% | 85,100 |
| 2025/01/29 | 1,116 | 1,125 | 1,104 | 1,109 | -7 | -0.6% | 73,500 |
| 2025/01/28 | 1,108 | 1,120 | 1,100 | 1,116 | -6 | -0.5% | 68,600 |
| 2025/01/27 | 1,150 | 1,154 | 1,113 | 1,122 | -17 | -1.5% | 203,100 |
| 2025/01/24 | 1,140 | 1,145 | 1,134 | 1,139 | +4 | +0.4% | 79,500 |
| 2025/01/23 | 1,136 | 1,143 | 1,129 | 1,135 | +6 | +0.5% | 106,200 |
| 2025/01/22 | 1,118 | 1,139 | 1,112 | 1,129 | +18 | +1.6% | 86,600 |
1～
50
件表示中 / 5914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 | 115,700円 | -13.6% | -19.4% | 3.03% | 14.01倍 | 1.08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 |
| 日本ＭＤＭ | 52,500円 | +7.9% | -20.7% | 2.86% | - | 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 |
| シード | 45,100円 | +1.9% | -46.6% | 3.33% | 18.20倍 | 0.78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 |
| ３Ｄマトリックス | 11,700円 | +52.4% | - | 0.00% | - | 9.73倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| ＪＭＳ | 42,700円 | +7.2% | +382.8% | 3.98% | 41.86倍 | 0.26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。海外販売・生産に積極展開 |
市場注目の銘柄
チャート関連のコラム
