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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,405 | 1,405 | 1,376 | 1,376 | -41 | -2.9% | 125,100 |
| 2022/11/09 | 1,405 | 1,429 | 1,403 | 1,417 | +39 | +2.8% | 174,000 |
| 2022/11/08 | 1,368 | 1,396 | 1,366 | 1,378 | +25 | +1.8% | 131,700 |
| 2022/11/07 | 1,369 | 1,372 | 1,343 | 1,353 | +6 | +0.4% | 141,200 |
| 2022/11/04 | 1,380 | 1,380 | 1,338 | 1,347 | -50 | -3.6% | 204,800 |
| 2022/11/02 | 1,416 | 1,430 | 1,390 | 1,397 | -11 | -0.8% | 183,700 |
| 2022/11/01 | 1,420 | 1,423 | 1,408 | 1,408 | -18 | -1.3% | 61,100 |
| 2022/10/31 | 1,419 | 1,433 | 1,397 | 1,426 | +31 | +2.2% | 177,600 |
| 2022/10/28 | 1,418 | 1,421 | 1,391 | 1,395 | -49 | -3.4% | 264,400 |
| 2022/10/27 | 1,445 | 1,454 | 1,434 | 1,444 | +5 | +0.3% | 54,400 |
| 2022/10/26 | 1,470 | 1,478 | 1,439 | 1,439 | -16 | -1.1% | 101,800 |
| 2022/10/25 | 1,430 | 1,461 | 1,430 | 1,455 | +40 | +2.8% | 85,100 |
| 2022/10/24 | 1,425 | 1,449 | 1,414 | 1,415 | +4 | +0.3% | 121,200 |
| 2022/10/21 | 1,418 | 1,430 | 1,409 | 1,411 | -10 | -0.7% | 84,800 |
| 2022/10/20 | 1,408 | 1,427 | 1,404 | 1,421 | +1 | +0.1% | 126,000 |
| 2022/10/19 | 1,454 | 1,455 | 1,417 | 1,420 | -42 | -2.9% | 253,200 |
| 2022/10/18 | 1,453 | 1,471 | 1,452 | 1,462 | +16 | +1.1% | 178,300 |
| 2022/10/17 | 1,456 | 1,468 | 1,442 | 1,446 | -40 | -2.7% | 135,900 |
| 2022/10/14 | 1,470 | 1,504 | 1,455 | 1,486 | +43 | +3% | 229,400 |
| 2022/10/13 | 1,495 | 1,512 | 1,442 | 1,443 | -37 | -2.5% | 354,100 |
| 2022/10/12 | 1,535 | 1,535 | 1,466 | 1,480 | -64 | -4.1% | 322,900 |
| 2022/10/11 | 1,556 | 1,561 | 1,538 | 1,544 | -52 | -3.3% | 179,600 |
| 2022/10/07 | 1,590 | 1,607 | 1,588 | 1,596 | -22 | -1.4% | 133,000 |
| 2022/10/06 | 1,602 | 1,634 | 1,600 | 1,618 | +19 | +1.2% | 115,700 |
| 2022/10/05 | 1,619 | 1,619 | 1,591 | 1,599 | -1 | -0.1% | 87,900 |
| 2022/10/04 | 1,604 | 1,621 | 1,595 | 1,600 | +36 | +2.3% | 69,100 |
| 2022/10/03 | 1,513 | 1,567 | 1,508 | 1,564 | +43 | +2.8% | 91,500 |
| 2022/09/30 | 1,579 | 1,579 | 1,516 | 1,521 | -65 | -4.1% | 136,700 |
| 2022/09/29 | 1,636 | 1,636 | 1,580 | 1,586 | -10 | -0.6% | 83,700 |
| 2022/09/28 | 1,612 | 1,631 | 1,570 | 1,596 | -20 | -1.2% | 122,800 |
| 2022/09/27 | 1,614 | 1,628 | 1,596 | 1,616 | +26 | +1.6% | 150,000 |
| 2022/09/26 | 1,605 | 1,613 | 1,578 | 1,590 | -50 | -3% | 163,100 |
| 2022/09/22 | 1,625 | 1,642 | 1,605 | 1,640 | -6 | -0.4% | 97,600 |
| 2022/09/21 | 1,657 | 1,662 | 1,632 | 1,646 | -41 | -2.4% | 106,000 |
| 2022/09/20 | 1,667 | 1,697 | 1,667 | 1,687 | +41 | +2.5% | 98,400 |
| 2022/09/16 | 1,670 | 1,679 | 1,646 | 1,646 | -34 | -2% | 123,700 |
| 2022/09/15 | 1,675 | 1,682 | 1,659 | 1,680 | +11 | +0.7% | 91,600 |
| 2022/09/14 | 1,680 | 1,683 | 1,656 | 1,669 | -40 | -2.3% | 135,000 |
| 2022/09/13 | 1,703 | 1,710 | 1,696 | 1,709 | +3 | +0.2% | 158,400 |
| 2022/09/12 | 1,723 | 1,727 | 1,700 | 1,706 | +6 | +0.4% | 112,500 |
| 2022/09/09 | 1,707 | 1,710 | 1,692 | 1,700 | ±0 | ±0% | 197,400 |
| 2022/09/08 | 1,727 | 1,727 | 1,697 | 1,700 | ±0 | ±0% | 147,700 |
| 2022/09/07 | 1,732 | 1,732 | 1,693 | 1,700 | -42 | -2.4% | 198,900 |
| 2022/09/06 | 1,777 | 1,782 | 1,734 | 1,742 | -16 | -0.9% | 119,700 |
| 2022/09/05 | 1,771 | 1,775 | 1,744 | 1,758 | -17 | -1% | 104,600 |
| 2022/09/02 | 1,809 | 1,813 | 1,767 | 1,775 | -29 | -1.6% | 107,100 |
| 2022/09/01 | 1,840 | 1,840 | 1,802 | 1,804 | -56 | -3% | 111,900 |
| 2022/08/31 | 1,857 | 1,872 | 1,835 | 1,860 | -21 | -1.1% | 77,400 |
| 2022/08/30 | 1,844 | 1,899 | 1,840 | 1,881 | +56 | +3.1% | 130,700 |
| 2022/08/29 | 1,812 | 1,835 | 1,803 | 1,825 | -72 | -3.8% | 112,600 |
501～
550
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% | 16.79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 | 0.60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
