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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 1,350 | 1,440 | 1,340 | 1,440 | +110 | +8.3% | 88,200 |
| 2005/01/28 | 1,330 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 20,400 |
| 2005/01/27 | 1,320 | 1,340 | 1,320 | 1,330 | +20 | +1.5% | 41,300 |
| 2005/01/26 | 1,280 | 1,360 | 1,280 | 1,310 | +10 | +0.8% | 63,000 |
| 2005/01/25 | 1,310 | 1,320 | 1,270 | 1,300 | -10 | -0.8% | 38,500 |
| 2005/01/24 | 1,290 | 1,320 | 1,260 | 1,310 | -80 | -5.8% | 144,600 |
| 2005/01/21 | 1,380 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 32,700 |
| 2005/01/20 | 1,410 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 41,600 |
| 2005/01/19 | 1,380 | 1,440 | 1,380 | 1,420 | +50 | +3.6% | 87,000 |
| 2005/01/18 | 1,380 | 1,400 | 1,360 | 1,370 | -10 | -0.7% | 30,100 |
| 2005/01/17 | 1,350 | 1,400 | 1,350 | 1,380 | +40 | +3% | 27,900 |
| 2005/01/14 | 1,280 | 1,350 | 1,280 | 1,340 | ±0 | ±0% | 36,100 |
| 2005/01/13 | 1,420 | 1,430 | 1,340 | 1,340 | -70 | -5% | 48,500 |
| 2005/01/12 | 1,440 | 1,450 | 1,400 | 1,410 | -30 | -2.1% | 39,300 |
| 2005/01/11 | 1,460 | 1,470 | 1,380 | 1,440 | ±0 | ±0% | 74,700 |
| 2005/01/07 | 1,390 | 1,470 | 1,390 | 1,440 | +70 | +5.1% | 149,100 |
| 2005/01/06 | 1,260 | 1,370 | 1,240 | 1,370 | +140 | +11.4% | 133,200 |
| 2005/01/05 | 1,150 | 1,260 | 1,150 | 1,230 | +70 | +6% | 113,800 |
| 2005/01/04 | 1,150 | 1,170 | 1,140 | 1,160 | +30 | +2.7% | 34,900 |
| 2004/12/30 | 1,130 | 1,160 | 1,110 | 1,130 | -30 | -2.6% | 66,500 |
| 2004/12/29 | 1,110 | 1,180 | 1,100 | 1,160 | +90 | +8.4% | 326,000 |
| 2004/12/28 | 1,070 | 1,070 | 1,070 | 1,070 | -200 | -15.7% | 16,900 |
| 2004/12/27 | 1,270 | 1,270 | 1,270 | 1,270 | -200 | -13.6% | 8,000 |
| 2004/12/24 | 1,490 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 60,800 |
| 2004/12/22 | 1,500 | 1,520 | 1,450 | 1,470 | -30 | -2% | 38,700 |
| 2004/12/21 | 1,550 | 1,550 | 1,490 | 1,500 | -40 | -2.6% | 48,600 |
| 2004/12/20 | 1,490 | 1,540 | 1,490 | 1,540 | +90 | +6.2% | 75,400 |
| 2004/12/17 | 1,380 | 1,510 | 1,370 | 1,450 | +90 | +6.6% | 100,500 |
| 2004/12/16 | 1,360 | 1,380 | 1,330 | 1,360 | -20 | -1.4% | 48,800 |
| 2004/12/15 | 1,420 | 1,430 | 1,350 | 1,380 | -30 | -2.1% | 48,400 |
| 2004/12/14 | 1,420 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 31,200 |
| 2004/12/13 | 1,480 | 1,490 | 1,430 | 1,430 | -70 | -4.7% | 24,100 |
| 2004/12/10 | 1,480 | 1,520 | 1,480 | 1,500 | +10 | +0.7% | 12,700 |
| 2004/12/09 | 1,530 | 1,610 | 1,480 | 1,490 | -20 | -1.3% | 32,200 |
| 2004/12/08 | 1,500 | 1,510 | 1,460 | 1,510 | +10 | +0.7% | 29,400 |
| 2004/12/07 | 1,540 | 1,560 | 1,500 | 1,500 | -70 | -4.5% | 33,600 |
| 2004/12/06 | 1,580 | 1,580 | 1,550 | 1,570 | ±0 | ±0% | 13,400 |
| 2004/12/03 | 1,600 | 1,610 | 1,560 | 1,570 | -10 | -0.6% | 16,800 |
| 2004/12/02 | 1,620 | 1,630 | 1,570 | 1,580 | ±0 | ±0% | 21,700 |
| 2004/12/01 | 1,640 | 1,640 | 1,570 | 1,580 | -80 | -4.8% | 20,800 |
| 2004/11/30 | 1,690 | 1,690 | 1,640 | 1,660 | -20 | -1.2% | 10,700 |
| 2004/11/29 | 1,660 | 1,700 | 1,660 | 1,680 | +10 | +0.6% | 13,300 |
| 2004/11/26 | 1,680 | 1,680 | 1,640 | 1,670 | ±0 | ±0% | 7,700 |
| 2004/11/25 | 1,650 | 1,670 | 1,640 | 1,670 | +40 | +2.5% | 9,400 |
| 2004/11/24 | 1,630 | 1,650 | 1,610 | 1,630 | +10 | +0.6% | 10,900 |
| 2004/11/22 | 1,680 | 1,680 | 1,620 | 1,620 | -90 | -5.3% | 18,300 |
| 2004/11/19 | 1,770 | 1,770 | 1,700 | 1,710 | -90 | -5% | 18,300 |
| 2004/11/18 | 1,860 | 1,860 | 1,790 | 1,800 | -60 | -3.2% | 20,300 |
| 2004/11/17 | 1,770 | 1,860 | 1,760 | 1,860 | ±0 | ±0% | 39,700 |
| 2004/11/16 | 1,950 | 1,960 | 1,780 | 1,860 | -30 | -1.6% | 115,600 |
4951～
5000
件表示中 / 5924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 | 114,600円 | -13.6% | -19.4% | 3.05% | 13.88倍 | 1.07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 |
| ３Ｄマトリックス | 12,800円 | +52.4% | - | 0.00% | - | 10.65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 |
| シード | 46,400円 | +1.9% | -46.6% | 3.23% | 18.72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 |
| ＪＭＳ | 45,500円 | +7.2% | +382.8% | 3.74% | 44.61倍 | 0.28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 |
| オーバル | 38,200円 | -2.4% | -10.9% | 4.19% | 9.73倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
