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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,394 | 1,408 | 1,381 | 1,391 | -7 | -0.5% | 87,700 |
| 2025/08/19 | 1,410 | 1,416 | 1,391 | 1,398 | -27 | -1.9% | 105,100 |
| 2025/08/18 | 1,471 | 1,471 | 1,411 | 1,425 | -46 | -3.1% | 143,800 |
| 2025/08/15 | 1,470 | 1,478 | 1,455 | 1,471 | +11 | +0.8% | 115,200 |
| 2025/08/14 | 1,449 | 1,465 | 1,438 | 1,460 | +11 | +0.8% | 122,900 |
| 2025/08/13 | 1,445 | 1,459 | 1,430 | 1,449 | +12 | +0.8% | 130,200 |
| 2025/08/12 | 1,410 | 1,449 | 1,410 | 1,437 | +45 | +3.2% | 155,400 |
| 2025/08/08 | 1,385 | 1,408 | 1,385 | 1,392 | +15 | +1.1% | 90,900 |
| 2025/08/07 | 1,342 | 1,384 | 1,334 | 1,377 | +25 | +1.8% | 86,800 |
| 2025/08/06 | 1,391 | 1,396 | 1,352 | 1,352 | -31 | -2.2% | 122,600 |
| 2025/08/05 | 1,368 | 1,389 | 1,363 | 1,383 | +11 | +0.8% | 54,900 |
| 2025/08/04 | 1,344 | 1,387 | 1,330 | 1,372 | +17 | +1.3% | 97,800 |
| 2025/08/01 | 1,361 | 1,383 | 1,351 | 1,355 | +5 | +0.4% | 170,200 |
| 2025/07/31 | 1,345 | 1,371 | 1,344 | 1,350 | +5 | +0.4% | 103,300 |
| 2025/07/30 | 1,370 | 1,372 | 1,337 | 1,345 | -29 | -2.1% | 92,300 |
| 2025/07/29 | 1,360 | 1,458 | 1,359 | 1,374 | -1 | -0.1% | 379,900 |
| 2025/07/28 | 1,327 | 1,382 | 1,322 | 1,375 | +36 | +2.7% | 180,300 |
| 2025/07/25 | 1,300 | 1,364 | 1,300 | 1,339 | +39 | +3% | 304,800 |
| 2025/07/24 | 1,301 | 1,308 | 1,296 | 1,300 | +3 | +0.2% | 101,500 |
| 2025/07/23 | 1,297 | 1,309 | 1,292 | 1,297 | +8 | +0.6% | 98,600 |
| 2025/07/22 | 1,290 | 1,318 | 1,282 | 1,289 | +2 | +0.2% | 84,900 |
| 2025/07/18 | 1,309 | 1,309 | 1,282 | 1,287 | -29 | -2.2% | 102,700 |
| 2025/07/17 | 1,293 | 1,318 | 1,285 | 1,316 | +23 | +1.8% | 244,100 |
| 2025/07/16 | 1,293 | 1,319 | 1,285 | 1,293 | -7 | -0.5% | 162,900 |
| 2025/07/15 | 1,301 | 1,331 | 1,291 | 1,300 | -21 | -1.6% | 327,800 |
| 2025/07/14 | 1,310 | 1,376 | 1,269 | 1,321 | ±0 | ±0% | 549,200 |
| 2025/07/11 | 1,331 | 1,335 | 1,311 | 1,321 | -11 | -0.8% | 108,100 |
| 2025/07/10 | 1,345 | 1,345 | 1,330 | 1,332 | -16 | -1.2% | 73,700 |
| 2025/07/09 | 1,344 | 1,354 | 1,336 | 1,348 | +14 | +1% | 84,800 |
| 2025/07/08 | 1,331 | 1,354 | 1,322 | 1,334 | +15 | +1.1% | 83,100 |
| 2025/07/07 | 1,300 | 1,322 | 1,296 | 1,319 | +15 | +1.2% | 72,900 |
| 2025/07/04 | 1,360 | 1,360 | 1,304 | 1,304 | -39 | -2.9% | 63,900 |
| 2025/07/03 | 1,337 | 1,368 | 1,335 | 1,343 | +10 | +0.8% | 68,200 |
| 2025/07/02 | 1,343 | 1,357 | 1,332 | 1,333 | -26 | -1.9% | 92,300 |
| 2025/07/01 | 1,373 | 1,381 | 1,352 | 1,359 | -14 | -1% | 86,400 |
| 2025/06/30 | 1,389 | 1,404 | 1,370 | 1,373 | -16 | -1.2% | 80,700 |
| 2025/06/27 | 1,390 | 1,403 | 1,373 | 1,389 | ±0 | ±0% | 102,800 |
| 2025/06/26 | 1,375 | 1,408 | 1,358 | 1,389 | +10 | +0.7% | 154,900 |
| 2025/06/25 | 1,342 | 1,385 | 1,336 | 1,379 | +40 | +3% | 240,500 |
| 2025/06/24 | 1,355 | 1,355 | 1,307 | 1,339 | +4 | +0.3% | 172,200 |
| 2025/06/23 | 1,268 | 1,345 | 1,260 | 1,335 | +58 | +4.5% | 400,800 |
| 2025/06/20 | 1,221 | 1,338 | 1,205 | 1,277 | +131 | +11.4% | 1,358,200 |
| 2025/06/19 | 1,153 | 1,156 | 1,141 | 1,146 | -15 | -1.3% | 35,000 |
| 2025/06/18 | 1,138 | 1,168 | 1,138 | 1,161 | +14 | +1.2% | 96,600 |
| 2025/06/17 | 1,143 | 1,154 | 1,136 | 1,147 | +4 | +0.3% | 53,300 |
| 2025/06/16 | 1,154 | 1,157 | 1,136 | 1,143 | +5 | +0.4% | 42,900 |
| 2025/06/13 | 1,175 | 1,187 | 1,136 | 1,138 | -18 | -1.6% | 60,900 |
| 2025/06/12 | 1,175 | 1,181 | 1,154 | 1,156 | -19 | -1.6% | 55,000 |
| 2025/06/11 | 1,167 | 1,185 | 1,167 | 1,175 | +8 | +0.7% | 41,700 |
| 2025/06/10 | 1,179 | 1,185 | 1,167 | 1,167 | -5 | -0.4% | 33,900 |
1～
50
件表示中 / 6007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 | 138,300円 | -35.1% | -82.8% | 3.18% | 337.32倍 | 1.20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 |
| セルシード | 46,400円 | +1.0% | - | 0.00% | - | 10.71倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| シード | 54,500円 | +11.3% | +20.0% | 2.75% | 15.00倍 | 0.92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 |
| オーバル | 60,600円 | +3.0% | +6.0% | 3.30% | 14.76倍 | 0.85倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| 大研医器 | 45,500円 | +5.5% | -33.8% | 4.40% | 18.67倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
