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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,187 | 1,200 | 1,173 | 1,173 | -14 | -1.2% | 43,300 |
| 2025/05/20 | 1,189 | 1,208 | 1,184 | 1,187 | -3 | -0.3% | 29,300 |
| 2025/05/19 | 1,192 | 1,204 | 1,181 | 1,190 | -15 | -1.2% | 35,000 |
| 2025/05/16 | 1,198 | 1,209 | 1,186 | 1,205 | +3 | +0.2% | 69,500 |
| 2025/05/15 | 1,189 | 1,210 | 1,188 | 1,202 | -2 | -0.2% | 45,900 |
| 2025/05/14 | 1,197 | 1,212 | 1,190 | 1,204 | +4 | +0.3% | 34,900 |
| 2025/05/13 | 1,239 | 1,246 | 1,200 | 1,200 | -31 | -2.5% | 45,700 |
| 2025/05/12 | 1,210 | 1,290 | 1,210 | 1,231 | +17 | +1.4% | 94,600 |
| 2025/05/09 | 1,196 | 1,218 | 1,190 | 1,214 | +12 | +1% | 55,500 |
| 2025/05/08 | 1,230 | 1,230 | 1,193 | 1,202 | -28 | -2.3% | 49,100 |
| 2025/05/07 | 1,243 | 1,246 | 1,223 | 1,230 | -13 | -1% | 38,200 |
| 2025/05/02 | 1,217 | 1,243 | 1,215 | 1,243 | +21 | +1.7% | 52,400 |
| 2025/05/01 | 1,215 | 1,233 | 1,210 | 1,222 | +7 | +0.6% | 28,300 |
| 2025/04/30 | 1,235 | 1,235 | 1,203 | 1,215 | -14 | -1.1% | 58,800 |
| 2025/04/28 | 1,218 | 1,244 | 1,218 | 1,229 | +11 | +0.9% | 80,500 |
| 2025/04/25 | 1,229 | 1,229 | 1,200 | 1,218 | +3 | +0.2% | 52,100 |
| 2025/04/24 | 1,203 | 1,227 | 1,197 | 1,215 | +11 | +0.9% | 69,900 |
| 2025/04/23 | 1,206 | 1,206 | 1,173 | 1,204 | +58 | +5.1% | 102,800 |
| 2025/04/22 | 1,140 | 1,154 | 1,140 | 1,146 | +6 | +0.5% | 43,500 |
| 2025/04/21 | 1,151 | 1,175 | 1,140 | 1,140 | -6 | -0.5% | 65,500 |
| 2025/04/18 | 1,135 | 1,147 | 1,128 | 1,146 | +11 | +1% | 60,100 |
| 2025/04/17 | 1,063 | 1,139 | 1,060 | 1,135 | +67 | +6.3% | 86,500 |
| 2025/04/16 | 1,083 | 1,098 | 1,068 | 1,068 | -19 | -1.7% | 75,100 |
| 2025/04/15 | 1,103 | 1,120 | 1,087 | 1,087 | -16 | -1.5% | 71,600 |
| 2025/04/14 | 1,078 | 1,120 | 1,040 | 1,103 | +31 | +2.9% | 180,600 |
| 2025/04/11 | 1,065 | 1,080 | 1,048 | 1,072 | -32 | -2.9% | 88,000 |
| 2025/04/10 | 1,127 | 1,127 | 1,095 | 1,104 | +80 | +7.8% | 70,000 |
| 2025/04/09 | 1,031 | 1,035 | 998 | 1,024 | -32 | -3% | 126,000 |
| 2025/04/08 | 1,067 | 1,104 | 1,044 | 1,056 | +49 | +4.9% | 88,700 |
| 2025/04/07 | 1,042 | 1,055 | 1,007 | 1,007 | -150 | -13% | 165,200 |
| 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 |
1～
50
件表示中 / 5944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 | 117,300円 | -13.6% | -19.4% | 2.98% | 14.20倍 | 1.09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 | 54,800円 | +5.1% | +14.2% | 3.10% | 9.95倍 | 0.58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 |
| 大研医器 | 44,000円 | +5.5% | -33.8% | 4.55% | 18.05倍 | 1.69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 | 195,000円 | +10.4% | +12.3% | 1.95% | 14.85倍 | 2.34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 |
市場注目の銘柄
チャート関連のコラム
