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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,427.5 | 1,430 | 1,375 | 1,400 | +62.5 | +4.7% | 9,200 |
| 2001/06/06 | 1,247.5 | 1,337.5 | 1,247.5 | 1,337.5 | +125 | +10.3% | 6,400 |
| 2001/06/05 | 1,225 | 1,225 | 1,202.5 | 1,212.5 | -35 | -2.8% | 6,000 |
| 2001/06/04 | 1,225 | 1,250 | 1,225 | 1,247.5 | -2.5 | -0.2% | 6,800 |
| 2001/06/01 | 1,327.5 | 1,337.5 | 1,250 | 1,250 | -100 | -7.4% | 6,000 |
| 2001/05/31 | 1,387.5 | 1,387.5 | 1,350 | 1,350 | -47.5 | -3.4% | 2,000 |
| 2001/05/30 | 1,377.5 | 1,425 | 1,357.5 | 1,397.5 | +45 | +3.3% | 6,400 |
| 2001/05/29 | 1,490 | 1,490 | 1,352.5 | 1,352.5 | -137.5 | -9.2% | 8,800 |
| 2001/05/28 | 1,595 | 1,595 | 1,487.5 | 1,490 | -10 | -0.7% | 2,800 |
| 2001/05/25 | 1,502.5 | 1,550 | 1,500 | 1,500 | -25 | -1.6% | 11,200 |
| 2001/05/24 | 1,537.5 | 1,537.5 | 1,515 | 1,525 | -12.5 | -0.8% | 8,000 |
| 2001/05/23 | 1,540 | 1,550 | 1,537.5 | 1,537.5 | -2.5 | -0.2% | 2,000 |
| 2001/05/22 | 1,537.5 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 7,200 |
| 2001/05/21 | 1,550 | 1,552.5 | 1,530 | 1,540 | -22.5 | -1.4% | 9,200 |
| 2001/05/18 | 1,627.5 | 1,627.5 | 1,562.5 | 1,562.5 | -50 | -3.1% | 9,600 |
| 2001/05/17 | 1,587.5 | 1,612.5 | 1,577.5 | 1,612.5 | +12.5 | +0.8% | 4,400 |
| 2001/05/16 | 1,612.5 | 1,625 | 1,600 | 1,600 | -15 | -0.9% | 7,200 |
| 2001/05/15 | 1,625 | 1,650 | 1,590 | 1,615 | -42.5 | -2.6% | 12,000 |
| 2001/05/14 | 1,650 | 1,657.5 | 1,612.5 | 1,657.5 | +32.5 | +2% | 7,200 |
| 2001/05/11 | 1,600 | 1,637.5 | 1,575 | 1,625 | +37.5 | +2.4% | 12,000 |
| 2001/05/10 | 1,600 | 1,600 | 1,562.5 | 1,587.5 | -12.5 | -0.8% | 14,000 |
| 2001/05/09 | 1,650 | 1,650 | 1,600 | 1,600 | -62.5 | -3.8% | 12,400 |
| 2001/05/08 | 1,537.5 | 1,662.5 | 1,537.5 | 1,662.5 | +135 | +8.8% | 17,600 |
| 2001/05/07 | 1,525 | 1,535 | 1,525 | 1,527.5 | -10 | -0.7% | 12,000 |
| 2001/05/02 | 1,550 | 1,550 | 1,537.5 | 1,537.5 | +2.5 | +0.2% | 13,200 |
| 2001/05/01 | 1,532.5 | 1,555 | 1,532.5 | 1,535 | +2.5 | +0.2% | 15,200 |
| 2001/04/27 | 1,545 | 1,545 | 1,532.5 | 1,532.5 | -12.5 | -0.8% | 15,600 |
| 2001/04/26 | 1,537.5 | 1,545 | 1,537.5 | 1,545 | +7.5 | +0.5% | 8,800 |
| 2001/04/25 | 1,545 | 1,575 | 1,537.5 | 1,537.5 | -7.5 | -0.5% | 12,400 |
| 2001/04/24 | 1,562.5 | 1,562.5 | 1,537.5 | 1,545 | -17.5 | -1.1% | 14,000 |
| 2001/04/23 | 1,590 | 1,615 | 1,550 | 1,562.5 | -25 | -1.6% | 11,600 |
| 2001/04/20 | 1,635 | 1,635 | 1,575 | 1,587.5 | -50 | -3.1% | 13,200 |
| 2001/04/19 | 1,687.5 | 1,697.5 | 1,637.5 | 1,637.5 | -10 | -0.6% | 26,400 |
| 2001/04/18 | 1,625 | 1,647.5 | 1,600 | 1,647.5 | +47.5 | +3% | 10,800 |
| 2001/04/17 | 1,667.5 | 1,667.5 | 1,552.5 | 1,600 | -42.5 | -2.6% | 38,000 |
| 2001/04/16 | 1,497.5 | 1,700 | 1,475 | 1,642.5 | +115 | +7.5% | 62,400 |
| 2001/04/13 | 1,812.5 | 1,812.5 | 1,527.5 | 1,527.5 | -250 | -14.1% | 34,400 |
| 2001/04/12 | 1,825 | 1,827.5 | 1,775 | 1,777.5 | -22.5 | -1.3% | 16,000 |
| 2001/04/11 | 1,825 | 1,870 | 1,775 | 1,800 | ±0 | ±0% | 17,600 |
| 2001/04/10 | 1,875 | 1,875 | 1,767.5 | 1,800 | -50 | -2.7% | 35,600 |
| 2001/04/09 | 1,900 | 1,900 | 1,825 | 1,850 | ±0 | ±0% | 22,400 |
| 2001/04/06 | 1,900 | 1,925 | 1,825 | 1,850 | ±0 | ±0% | 31,200 |
| 2001/04/05 | 1,907.5 | 1,912.5 | 1,825 | 1,850 | -72.5 | -3.8% | 42,800 |
| 2001/04/04 | 1,897.5 | 1,972.5 | 1,802.5 | 1,922.5 | ±0 | ±0% | 101,200 |
| 2001/04/03 | 1,872.5 | 1,975 | 1,775 | 1,922.5 | +72.5 | +3.9% | 121,200 |
| 2001/04/02 | 1,652.5 | 1,875 | 1,650 | 1,850 | +215 | +13.1% | 132,000 |
| 2001/03/30 | 1,612.5 | 1,635 | 1,610 | 1,635 | +47.5 | +3% | 23,600 |
| 2001/03/29 | 1,620 | 1,625 | 1,562.5 | 1,587.5 | -85 | -5.1% | 13,200 |
| 2001/03/28 | 1,600 | 1,672.5 | 1,550 | 1,672.5 | +102.5 | +6.5% | 18,400 |
| 2001/03/27 | 1,652.5 | 1,652.5 | 1,567.5 | 1,570 | -55 | -3.4% | 18,400 |
5751～
5800
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
