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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,009 | 1,019 | 1,005 | 1,005 | +1 | +0.1% | 45,200 |
| 2024/11/21 | 1,011 | 1,017 | 1,004 | 1,004 | -2 | -0.2% | 65,900 |
| 2024/11/20 | 1,013 | 1,024 | 1,004 | 1,006 | +3 | +0.3% | 55,000 |
| 2024/11/19 | 1,003 | 1,010 | 1,000 | 1,003 | -4 | -0.4% | 82,200 |
| 2024/11/18 | 1,005 | 1,019 | 1,004 | 1,007 | -14 | -1.4% | 65,800 |
| 2024/11/15 | 1,002 | 1,027 | 1,002 | 1,021 | +18 | +1.8% | 53,000 |
| 2024/11/14 | 1,020 | 1,026 | 1,003 | 1,003 | -17 | -1.7% | 103,000 |
| 2024/11/13 | 1,027 | 1,039 | 1,020 | 1,020 | -10 | -1% | 57,000 |
| 2024/11/12 | 1,040 | 1,050 | 1,028 | 1,030 | -10 | -1% | 66,200 |
| 2024/11/11 | 1,044 | 1,050 | 1,027 | 1,040 | -20 | -1.9% | 70,600 |
| 2024/11/08 | 1,064 | 1,066 | 1,055 | 1,060 | -1 | -0.1% | 32,500 |
| 2024/11/07 | 1,074 | 1,090 | 1,061 | 1,061 | -5 | -0.5% | 90,300 |
| 2024/11/06 | 1,055 | 1,073 | 1,055 | 1,066 | +20 | +1.9% | 46,600 |
| 2024/11/05 | 1,053 | 1,053 | 1,042 | 1,046 | -4 | -0.4% | 45,800 |
| 2024/11/01 | 1,052 | 1,063 | 1,049 | 1,050 | -21 | -2% | 50,800 |
| 2024/10/31 | 1,062 | 1,076 | 1,052 | 1,071 | +2 | +0.2% | 67,200 |
| 2024/10/30 | 1,083 | 1,094 | 1,069 | 1,069 | -9 | -0.8% | 84,900 |
| 2024/10/29 | 1,070 | 1,086 | 1,061 | 1,078 | -4 | -0.4% | 42,900 |
| 2024/10/28 | 1,058 | 1,083 | 1,058 | 1,082 | +27 | +2.6% | 38,700 |
| 2024/10/25 | 1,073 | 1,076 | 1,050 | 1,055 | -8 | -0.8% | 36,400 |
| 2024/10/24 | 1,057 | 1,067 | 1,046 | 1,063 | -10 | -0.9% | 77,500 |
| 2024/10/23 | 1,077 | 1,087 | 1,069 | 1,073 | -15 | -1.4% | 72,000 |
| 2024/10/22 | 1,114 | 1,114 | 1,077 | 1,088 | -34 | -3% | 131,300 |
| 2024/10/21 | 1,127 | 1,145 | 1,116 | 1,122 | -13 | -1.1% | 57,900 |
| 2024/10/18 | 1,135 | 1,143 | 1,126 | 1,135 | ±0 | ±0% | 54,900 |
| 2024/10/17 | 1,162 | 1,162 | 1,135 | 1,135 | -34 | -2.9% | 92,900 |
| 2024/10/16 | 1,187 | 1,187 | 1,158 | 1,169 | -36 | -3% | 104,200 |
| 2024/10/15 | 1,237 | 1,247 | 1,180 | 1,205 | -12 | -1% | 203,300 |
| 2024/10/11 | 1,256 | 1,261 | 1,211 | 1,217 | -28 | -2.2% | 93,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,231 | 1,245 | -2 | -0.2% | 29,000 |
| 2024/10/09 | 1,265 | 1,270 | 1,241 | 1,247 | -11 | -0.9% | 28,400 |
| 2024/10/08 | 1,248 | 1,258 | 1,245 | 1,258 | -3 | -0.2% | 45,100 |
| 2024/10/07 | 1,267 | 1,274 | 1,248 | 1,261 | +2 | +0.2% | 45,400 |
| 2024/10/04 | 1,234 | 1,265 | 1,234 | 1,259 | +17 | +1.4% | 39,400 |
| 2024/10/03 | 1,256 | 1,256 | 1,223 | 1,242 | +16 | +1.3% | 44,900 |
| 2024/10/02 | 1,214 | 1,253 | 1,214 | 1,226 | -6 | -0.5% | 51,000 |
| 2024/10/01 | 1,208 | 1,235 | 1,208 | 1,232 | +24 | +2% | 29,400 |
| 2024/09/30 | 1,209 | 1,223 | 1,199 | 1,208 | -44 | -3.5% | 53,100 |
| 2024/09/27 | 1,233 | 1,258 | 1,233 | 1,252 | +10 | +0.8% | 39,900 |
| 2024/09/26 | 1,215 | 1,242 | 1,215 | 1,242 | +27 | +2.2% | 55,400 |
| 2024/09/25 | 1,190 | 1,224 | 1,190 | 1,215 | +24 | +2% | 37,700 |
| 2024/09/24 | 1,200 | 1,200 | 1,187 | 1,191 | +5 | +0.4% | 33,300 |
| 2024/09/20 | 1,200 | 1,202 | 1,185 | 1,186 | ±0 | ±0% | 32,100 |
| 2024/09/19 | 1,177 | 1,196 | 1,177 | 1,186 | +21 | +1.8% | 35,200 |
| 2024/09/18 | 1,179 | 1,179 | 1,150 | 1,165 | +3 | +0.3% | 32,400 |
| 2024/09/17 | 1,178 | 1,183 | 1,135 | 1,162 | -18 | -1.5% | 62,600 |
| 2024/09/13 | 1,186 | 1,190 | 1,172 | 1,180 | -7 | -0.6% | 84,000 |
| 2024/09/12 | 1,198 | 1,203 | 1,182 | 1,187 | +36 | +3.1% | 66,100 |
| 2024/09/11 | 1,171 | 1,184 | 1,144 | 1,151 | -43 | -3.6% | 94,200 |
| 2024/09/10 | 1,214 | 1,214 | 1,175 | 1,194 | -7 | -0.6% | 45,700 |
1～
50
件表示中 / 5827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 | 100,500円 | -15.4% | -41.1% | 3.48% | 16.80倍 | 0.99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 | 46,600円 | +11.1% | +2.0% | 3.22% | 10.07倍 | 0.80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 | 221,100円 | +1.9% | -8.0% | 1.63% | 20.67倍 | 2.89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 |
| ３Ｄマトリックス | 11,100円 | +31.7% | - | 0.00% | - | -82.22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 |
| シグマ光機 | 145,300円 | +5.4% | +3.8% | 2.89% | 11.43倍 | 0.61倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
