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 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 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 |
| 2001/03/26 | 1,652.5 | 1,675 | 1,600 | 1,625 | +12.5 | +0.8% | 32,000 |
| 2001/03/23 | 1,577.5 | 1,622.5 | 1,550 | 1,612.5 | +37.5 | +2.4% | 20,400 |
| 2001/03/22 | 1,650 | 1,650 | 1,550 | 1,575 | -50 | -3.1% | 14,400 |
| 2001/03/21 | 1,625 | 1,625 | 1,575 | 1,625 | +5 | +0.3% | 14,400 |
| 2001/03/19 | 1,565 | 1,665 | 1,565 | 1,620 | +45 | +2.9% | 19,600 |
| 2001/03/16 | 1,675 | 1,695 | 1,575 | 1,575 | -50 | -3.1% | 23,600 |
| 2001/03/15 | 1,525 | 1,687.5 | 1,525 | 1,625 | ±0 | ±0% | 26,400 |
| 2001/03/14 | 1,725 | 1,790 | 1,625 | 1,625 | -50 | -3% | 32,400 |
| 2001/03/13 | 1,512.5 | 1,675 | 1,512.5 | 1,675 | -37.5 | -2.2% | 50,000 |
| 2001/03/12 | 1,825 | 1,825 | 1,687.5 | 1,712.5 | -137.5 | -7.4% | 74,400 |
| 2001/03/09 | 1,725 | 1,872.5 | 1,712.5 | 1,850 | +162.5 | +9.6% | 218,400 |
| 2001/03/08 | 1,497.5 | 1,752.5 | 1,497.5 | 1,687.5 | +185 | +12.3% | 143,600 |
5851～
5900
件表示中 / 5915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 | 100,700円 | -13.6% | -19.4% | 3.48% | 12.19倍 | 0.94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 | 41,200円 | +1.9% | -46.6% | 3.64% | 16.63倍 | 0.71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 |
| 日本ＭＤＭ | 46,300円 | +7.9% | -20.7% | 3.24% | - | 0.49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 | 10,200円 | +52.4% | - | 0.00% | - | 8.49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 | 40,500円 | +7.2% | +382.8% | 4.20% | 39.71倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
