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 |
|---|---|---|---|---|---|---|---|
| 2004/04/02 | 4,000 | 4,060 | 3,840 | 3,960 | +10 | +0.3% | 211,700 |
| 2004/04/01 | 3,690 | 3,950 | 3,690 | 3,950 | +260 | +7% | 267,200 |
| 2004/03/31 | 3,700 | 3,700 | 3,620 | 3,690 | -10 | -0.3% | 50,200 |
| 2004/03/30 | 3,740 | 3,750 | 3,630 | 3,700 | +30 | +0.8% | 70,200 |
| 2004/03/29 | 3,600 | 3,700 | 3,600 | 3,670 | +130 | +3.7% | 74,000 |
| 2004/03/26 | 3,510 | 3,570 | 3,470 | 3,540 | +50 | +1.4% | 38,100 |
| 2004/03/25 | 3,570 | 3,570 | 3,460 | 3,490 | -80 | -2.2% | 35,300 |
| 2004/03/24 | 3,480 | 3,670 | 3,480 | 3,570 | +120 | +3.5% | 88,700 |
| 2004/03/23 | 3,470 | 3,470 | 3,420 | 3,450 | -10 | -0.3% | 20,200 |
| 2004/03/22 | 3,430 | 3,540 | 3,410 | 3,460 | +50 | +1.5% | 40,400 |
| 2004/03/19 | 3,380 | 3,460 | 3,380 | 3,410 | -50 | -1.4% | 37,900 |
| 2004/03/18 | 3,490 | 3,580 | 3,450 | 3,460 | -30 | -0.9% | 36,200 |
| 2004/03/17 | 3,520 | 3,560 | 3,460 | 3,490 | -30 | -0.9% | 53,400 |
| 2004/03/16 | 3,620 | 3,620 | 3,500 | 3,520 | -110 | -3% | 47,900 |
| 2004/03/15 | 3,600 | 3,700 | 3,600 | 3,630 | +30 | +0.8% | 45,500 |
| 2004/03/12 | 3,620 | 3,650 | 3,550 | 3,600 | -90 | -2.4% | 59,800 |
| 2004/03/11 | 3,660 | 3,750 | 3,630 | 3,690 | -70 | -1.9% | 72,400 |
| 2004/03/10 | 3,730 | 3,880 | 3,680 | 3,760 | +60 | +1.6% | 224,900 |
| 2004/03/09 | 3,560 | 3,730 | 3,480 | 3,700 | +140 | +3.9% | 126,100 |
| 2004/03/08 | 3,630 | 3,670 | 3,510 | 3,560 | -120 | -3.3% | 148,500 |
| 2004/03/05 | 3,300 | 3,680 | 3,290 | 3,680 | +380 | +11.5% | 350,000 |
| 2004/03/04 | 3,290 | 3,310 | 3,280 | 3,300 | ±0 | ±0% | 48,200 |
| 2004/03/03 | 3,320 | 3,320 | 3,280 | 3,300 | -10 | -0.3% | 35,500 |
| 2004/03/02 | 3,300 | 3,360 | 3,280 | 3,310 | ±0 | ±0% | 31,400 |
| 2004/03/01 | 3,270 | 3,310 | 3,270 | 3,310 | ±0 | ±0% | 35,900 |
| 2004/02/27 | 3,300 | 3,310 | 3,250 | 3,310 | +10 | +0.3% | 31,000 |
| 2004/02/26 | 3,300 | 3,300 | 3,270 | 3,300 | -10 | -0.3% | 63,900 |
| 2004/02/25 | 3,350 | 3,360 | 3,300 | 3,310 | -30 | -0.9% | 51,900 |
| 2004/02/24 | 3,420 | 3,430 | 3,300 | 3,340 | -60 | -1.8% | 45,400 |
| 2004/02/23 | 3,440 | 3,450 | 3,360 | 3,400 | +70 | +2.1% | 45,600 |
| 2004/02/20 | 3,200 | 3,370 | 3,200 | 3,330 | +150 | +4.7% | 69,600 |
| 2004/02/19 | 3,160 | 3,230 | 3,150 | 3,180 | +30 | +1% | 33,500 |
| 2004/02/18 | 3,130 | 3,200 | 3,130 | 3,150 | -30 | -0.9% | 29,500 |
| 2004/02/17 | 3,210 | 3,270 | 3,160 | 3,180 | -120 | -3.6% | 54,300 |
| 2004/02/16 | 3,340 | 3,380 | 3,280 | 3,300 | -60 | -1.8% | 29,500 |
| 2004/02/13 | 3,090 | 3,380 | 3,080 | 3,360 | +70 | +2.1% | 79,900 |
| 2004/02/12 | 3,380 | 3,390 | 3,290 | 3,290 | -100 | -2.9% | 40,500 |
| 2004/02/10 | 3,500 | 3,500 | 3,370 | 3,390 | -90 | -2.6% | 29,100 |
| 2004/02/09 | 3,500 | 3,630 | 3,450 | 3,480 | -10 | -0.3% | 44,900 |
| 2004/02/06 | 3,500 | 3,540 | 3,450 | 3,490 | -20 | -0.6% | 29,600 |
| 2004/02/05 | 3,400 | 3,590 | 3,380 | 3,510 | +40 | +1.2% | 41,400 |
| 2004/02/04 | 3,650 | 3,650 | 3,440 | 3,470 | -220 | -6% | 54,400 |
| 2004/02/03 | 3,800 | 3,800 | 3,670 | 3,690 | -130 | -3.4% | 35,800 |
| 2004/02/02 | 3,800 | 3,890 | 3,790 | 3,820 | +10 | +0.3% | 49,900 |
| 2004/01/30 | 3,670 | 3,830 | 3,660 | 3,810 | +190 | +5.2% | 57,600 |
| 2004/01/29 | 3,640 | 3,700 | 3,590 | 3,620 | -110 | -2.9% | 32,700 |
| 2004/01/28 | 3,830 | 3,850 | 3,700 | 3,730 | -100 | -2.6% | 52,500 |
| 2004/01/27 | 3,860 | 3,920 | 3,810 | 3,830 | -60 | -1.5% | 48,800 |
| 2004/01/26 | 4,020 | 4,020 | 3,850 | 3,890 | -80 | -2% | 68,100 |
| 2004/01/23 | 3,670 | 3,970 | 3,580 | 3,970 | +250 | +6.7% | 112,600 |
5151～
5200
件表示中 / 5922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 | 106,800円 | -13.6% | -19.4% | 3.28% | 12.93倍 | 1.00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 | 52,000円 | +7.9% | -20.7% | 2.88% | - | 0.55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 |
| ３Ｄマトリックス | 11,800円 | +52.4% | - | 0.00% | - | 9.82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 |
| ＪＭＳ | 43,100円 | +7.2% | +382.8% | 3.94% | 42.25倍 | 0.26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 | 37,100円 | -2.4% | -10.9% | 4.31% | 9.45倍 | 0.54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
