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 |
|---|---|---|---|---|---|---|---|
| 2001/08/07 | 892.5 | 892.5 | 850 | 865 | -60 | -6.5% | 2,800 |
| 2001/08/06 | 932.5 | 932.5 | 925 | 925 | -12.5 | -1.3% | 3,200 |
| 2001/08/03 | 937.5 | 947.5 | 937.5 | 937.5 | +12.5 | +1.4% | 2,800 |
| 2001/08/02 | 810 | 937.5 | 800 | 925 | +112.5 | +13.8% | 16,000 |
| 2001/08/01 | 887.5 | 887.5 | 812.5 | 812.5 | -125 | -13.3% | 6,800 |
| 2001/07/31 | 1,022.5 | 1,022.5 | 937.5 | 937.5 | -75 | -7.4% | 1,200 |
| 2001/07/30 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 2,000 |
| 2001/07/27 | 1,050 | 1,050 | 1,025 | 1,050 | - | - | 1,600 |
| 2001/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/25 | 1,062.5 | 1,062.5 | 1,037.5 | 1,037.5 | -25 | -2.4% | 2,800 |
| 2001/07/24 | 1,100 | 1,100 | 1,050 | 1,062.5 | -37.5 | -3.4% | 3,600 |
| 2001/07/23 | 1,175 | 1,175 | 1,100 | 1,100 | -62.5 | -5.4% | 5,600 |
| 2001/07/19 | 1,200 | 1,200 | 1,150 | 1,162.5 | -37.5 | -3.1% | 3,600 |
| 2001/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2001/07/17 | 1,237.5 | 1,250 | 1,200 | 1,200 | -50 | -4% | 7,200 |
| 2001/07/16 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 1,200 |
| 2001/07/13 | 1,250 | 1,275 | 1,250 | 1,255 | +5 | +0.4% | 2,400 |
| 2001/07/12 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 800 |
| 2001/07/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,600 |
| 2001/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 1,200 |
| 2001/07/09 | 1,262.5 | 1,262.5 | 1,250 | 1,250 | -27.5 | -2.2% | 6,400 |
| 2001/07/06 | 1,325 | 1,325 | 1,275 | 1,277.5 | -35 | -2.7% | 4,000 |
| 2001/07/05 | 1,337.5 | 1,337.5 | 1,312.5 | 1,312.5 | -25 | -1.9% | 5,200 |
| 2001/07/04 | 1,375 | 1,400 | 1,325 | 1,337.5 | -37.5 | -2.7% | 3,600 |
| 2001/07/03 | 1,350 | 1,375 | 1,350 | 1,375 | +62.5 | +4.8% | 4,800 |
| 2001/07/02 | 1,325 | 1,375 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 6,800 |
| 2001/06/29 | 1,312.5 | 1,350 | 1,300 | 1,325 | +12.5 | +1% | 9,600 |
| 2001/06/28 | 1,335 | 1,335 | 1,300 | 1,312.5 | +52.5 | +4.2% | 8,000 |
| 2001/06/27 | 1,237.5 | 1,260 | 1,237.5 | 1,260 | +35 | +2.9% | 1,600 |
| 2001/06/26 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 2,400 |
| 2001/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2001/06/22 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 2,400 |
| 2001/06/21 | 1,237.5 | 1,312.5 | 1,225 | 1,275 | +40 | +3.2% | 3,600 |
| 2001/06/20 | 1,225 | 1,237.5 | 1,212.5 | 1,235 | -2.5 | -0.2% | 4,000 |
| 2001/06/19 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +7.5 | +0.6% | 1,200 |
| 2001/06/18 | 1,217.5 | 1,230 | 1,217.5 | 1,230 | +5 | +0.4% | 800 |
| 2001/06/15 | 1,252.5 | 1,252.5 | 1,225 | 1,225 | -25 | -2% | 5,600 |
| 2001/06/14 | 1,250 | 1,325 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2001/06/13 | 1,240 | 1,300 | 1,240 | 1,250 | +10 | +0.8% | 2,800 |
| 2001/06/12 | 1,300 | 1,300 | 1,225 | 1,240 | -75 | -5.7% | 11,600 |
| 2001/06/11 | 1,387.5 | 1,387.5 | 1,315 | 1,315 | -85 | -6.1% | 9,200 |
| 2001/06/08 | 1,412.5 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 3,200 |
| 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 |
5801～
5850
件表示中 / 5919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 | 109,500円 | -13.6% | -19.4% | 3.20% | 13.26倍 | 1.02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 | 51,800円 | +7.9% | -20.7% | 2.90% | - | 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 | 12,300円 | +52.4% | - | 0.00% | - | 10.23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 | 43,600円 | +7.2% | +382.8% | 3.90% | 42.74倍 | 0.27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 | 36,900円 | -2.4% | -10.9% | 4.34% | 9.39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
