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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,590 | 1,590 | 1,560 | 1,590 | +10 | +0.6% | 21,500 |
| 2005/03/22 | 1,610 | 1,610 | 1,530 | 1,580 | -60 | -3.7% | 70,400 |
| 2005/03/18 | 1,660 | 1,680 | 1,630 | 1,640 | -50 | -3% | 43,000 |
| 2005/03/17 | 1,700 | 1,710 | 1,660 | 1,690 | -40 | -2.3% | 29,000 |
| 2005/03/16 | 1,740 | 1,740 | 1,690 | 1,730 | ±0 | ±0% | 32,400 |
| 2005/03/15 | 1,730 | 1,740 | 1,710 | 1,730 | ±0 | ±0% | 23,600 |
| 2005/03/14 | 1,750 | 1,780 | 1,720 | 1,730 | -30 | -1.7% | 39,600 |
| 2005/03/11 | 1,720 | 1,800 | 1,710 | 1,760 | +40 | +2.3% | 43,800 |
| 2005/03/10 | 1,720 | 1,740 | 1,660 | 1,720 | -20 | -1.1% | 86,300 |
| 2005/03/09 | 1,760 | 1,780 | 1,730 | 1,740 | -30 | -1.7% | 42,100 |
| 2005/03/08 | 1,770 | 1,810 | 1,760 | 1,770 | -20 | -1.1% | 34,900 |
| 2005/03/07 | 1,820 | 1,870 | 1,780 | 1,790 | -20 | -1.1% | 63,500 |
| 2005/03/04 | 1,780 | 1,850 | 1,710 | 1,810 | +20 | +1.1% | 119,300 |
| 2005/03/03 | 1,990 | 1,990 | 1,790 | 1,790 | -180 | -9.1% | 198,400 |
| 2005/03/02 | 1,980 | 1,990 | 1,940 | 1,970 | +30 | +1.5% | 111,700 |
| 2005/03/01 | 1,970 | 2,020 | 1,900 | 1,940 | -10 | -0.5% | 263,100 |
| 2005/02/28 | 1,810 | 2,040 | 1,790 | 1,950 | +190 | +10.8% | 731,000 |
| 2005/02/25 | 1,780 | 1,820 | 1,750 | 1,760 | ±0 | ±0% | 97,300 |
| 2005/02/24 | 1,740 | 1,860 | 1,730 | 1,760 | +30 | +1.7% | 308,800 |
| 2005/02/23 | 1,760 | 1,760 | 1,680 | 1,730 | -10 | -0.6% | 88,100 |
| 2005/02/22 | 1,690 | 1,830 | 1,670 | 1,740 | +20 | +1.2% | 401,900 |
| 2005/02/21 | 1,550 | 1,790 | 1,550 | 1,720 | +220 | +14.7% | 1,113,100 |
| 2005/02/18 | 1,490 | 1,540 | 1,480 | 1,500 | +10 | +0.7% | 48,400 |
| 2005/02/17 | 1,570 | 1,580 | 1,480 | 1,490 | -140 | -8.6% | 152,200 |
| 2005/02/16 | 1,510 | 1,650 | 1,500 | 1,630 | +180 | +12.4% | 867,700 |
| 2005/02/15 | 1,370 | 1,500 | 1,370 | 1,450 | +70 | +5.1% | 190,500 |
| 2005/02/14 | 1,400 | 1,400 | 1,370 | 1,380 | ±0 | ±0% | 29,500 |
| 2005/02/10 | 1,390 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 9,200 |
| 2005/02/09 | 1,400 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 10,200 |
| 2005/02/08 | 1,390 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 15,900 |
| 2005/02/07 | 1,370 | 1,420 | 1,370 | 1,380 | +10 | +0.7% | 16,600 |
| 2005/02/04 | 1,380 | 1,390 | 1,350 | 1,370 | -10 | -0.7% | 26,100 |
| 2005/02/03 | 1,410 | 1,430 | 1,380 | 1,380 | -30 | -2.1% | 42,500 |
| 2005/02/02 | 1,420 | 1,440 | 1,390 | 1,410 | -10 | -0.7% | 38,000 |
| 2005/02/01 | 1,450 | 1,450 | 1,400 | 1,420 | -20 | -1.4% | 61,700 |
| 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 |
5001～
5050
件表示中 / 6009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 | 136,800円 | -35.1% | -82.8% | 3.22% | 333.66倍 | 1.19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 |
| シード | 54,400円 | +11.3% | +20.0% | 2.76% | 14.97倍 | 0.91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 |
| 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 |
| 大研医器 | 45,900円 | +5.5% | -33.8% | 4.36% | 18.83倍 | 1.76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 |
| 日本ＭＤＭ | 52,700円 | +5.1% | +14.2% | 3.23% | 9.57倍 | 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 |
市場注目の銘柄
チャート関連のコラム
