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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,505 | 1,557 | 1,497 | 1,525 | +23 | +1.5% | 246,800 |
| 2023/01/18 | 1,470 | 1,509 | 1,448 | 1,502 | +35 | +2.4% | 252,900 |
| 2023/01/17 | 1,400 | 1,478 | 1,400 | 1,467 | +61 | +4.3% | 275,500 |
| 2023/01/16 | 1,450 | 1,463 | 1,405 | 1,406 | -69 | -4.7% | 354,600 |
| 2023/01/13 | 1,500 | 1,530 | 1,452 | 1,475 | -123 | -7.7% | 716,000 |
| 2023/01/12 | 1,600 | 1,610 | 1,579 | 1,598 | -2 | -0.1% | 188,600 |
| 2023/01/11 | 1,580 | 1,606 | 1,580 | 1,600 | +12 | +0.8% | 140,300 |
| 2023/01/10 | 1,560 | 1,592 | 1,560 | 1,588 | +55 | +3.6% | 110,500 |
| 2023/01/06 | 1,500 | 1,534 | 1,488 | 1,533 | +8 | +0.5% | 105,400 |
| 2023/01/05 | 1,539 | 1,559 | 1,519 | 1,525 | -15 | -1% | 84,100 |
| 2023/01/04 | 1,520 | 1,575 | 1,520 | 1,540 | +3 | +0.2% | 115,200 |
| 2022/12/30 | 1,548 | 1,572 | 1,535 | 1,537 | -9 | -0.6% | 107,400 |
| 2022/12/29 | 1,493 | 1,548 | 1,493 | 1,546 | +28 | +1.8% | 117,100 |
| 2022/12/28 | 1,480 | 1,532 | 1,480 | 1,518 | +7 | +0.5% | 148,100 |
| 2022/12/27 | 1,479 | 1,516 | 1,470 | 1,511 | +41 | +2.8% | 131,600 |
| 2022/12/26 | 1,461 | 1,483 | 1,458 | 1,470 | +5 | +0.3% | 76,700 |
| 2022/12/23 | 1,461 | 1,486 | 1,445 | 1,465 | -26 | -1.7% | 120,500 |
| 2022/12/22 | 1,515 | 1,524 | 1,485 | 1,491 | -19 | -1.3% | 88,700 |
| 2022/12/21 | 1,486 | 1,540 | 1,471 | 1,510 | +6 | +0.4% | 134,100 |
| 2022/12/20 | 1,558 | 1,574 | 1,484 | 1,504 | -67 | -4.3% | 254,700 |
| 2022/12/19 | 1,582 | 1,639 | 1,560 | 1,571 | -20 | -1.3% | 243,700 |
| 2022/12/16 | 1,575 | 1,635 | 1,564 | 1,591 | +40 | +2.6% | 384,500 |
| 2022/12/15 | 1,550 | 1,567 | 1,538 | 1,551 | -5 | -0.3% | 81,000 |
| 2022/12/14 | 1,550 | 1,565 | 1,538 | 1,556 | +13 | +0.8% | 57,900 |
| 2022/12/13 | 1,544 | 1,550 | 1,530 | 1,543 | +16 | +1% | 58,000 |
| 2022/12/12 | 1,533 | 1,537 | 1,520 | 1,527 | -26 | -1.7% | 63,500 |
| 2022/12/09 | 1,535 | 1,562 | 1,518 | 1,553 | +44 | +2.9% | 96,800 |
| 2022/12/08 | 1,515 | 1,515 | 1,484 | 1,509 | -5 | -0.3% | 123,600 |
| 2022/12/07 | 1,530 | 1,537 | 1,512 | 1,514 | -36 | -2.3% | 112,800 |
| 2022/12/06 | 1,545 | 1,557 | 1,531 | 1,550 | -6 | -0.4% | 87,700 |
| 2022/12/05 | 1,575 | 1,584 | 1,547 | 1,556 | -21 | -1.3% | 97,900 |
| 2022/12/02 | 1,584 | 1,599 | 1,563 | 1,577 | -22 | -1.4% | 96,200 |
| 2022/12/01 | 1,610 | 1,623 | 1,599 | 1,599 | +16 | +1% | 174,900 |
| 2022/11/30 | 1,567 | 1,587 | 1,549 | 1,583 | -1 | -0.1% | 184,000 |
| 2022/11/29 | 1,599 | 1,599 | 1,560 | 1,584 | +9 | +0.6% | 178,000 |
| 2022/11/28 | 1,607 | 1,607 | 1,556 | 1,575 | -61 | -3.7% | 383,600 |
| 2022/11/25 | 1,669 | 1,673 | 1,625 | 1,636 | +23 | +1.4% | 446,300 |
| 2022/11/24 | 1,582 | 1,614 | 1,579 | 1,613 | +49 | +3.1% | 196,900 |
| 2022/11/22 | 1,537 | 1,573 | 1,522 | 1,564 | +26 | +1.7% | 207,300 |
| 2022/11/21 | 1,557 | 1,557 | 1,525 | 1,538 | +4 | +0.3% | 107,900 |
| 2022/11/18 | 1,555 | 1,563 | 1,533 | 1,534 | -8 | -0.5% | 131,300 |
| 2022/11/17 | 1,530 | 1,549 | 1,511 | 1,542 | -12 | -0.8% | 220,900 |
| 2022/11/16 | 1,560 | 1,575 | 1,519 | 1,554 | +34 | +2.2% | 414,800 |
| 2022/11/15 | 1,446 | 1,524 | 1,444 | 1,520 | +59 | +4% | 207,100 |
| 2022/11/14 | 1,462 | 1,489 | 1,438 | 1,461 | -1 | -0.1% | 197,500 |
| 2022/11/11 | 1,430 | 1,464 | 1,416 | 1,462 | +86 | +6.3% | 236,700 |
| 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 |
551～
600
件表示中 / 5923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 | 114,500円 | -13.6% | -19.4% | 3.06% | 13.86倍 | 1.07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 | 46,200円 | +1.9% | -46.6% | 3.25% | 18.64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 |
| ３Ｄマトリックス | 12,700円 | +52.4% | - | 0.00% | - | 10.57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 | 45,200円 | +7.2% | +382.8% | 3.76% | 44.31倍 | 0.28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 | 38,300円 | -2.4% | -10.9% | 4.18% | 9.75倍 | 0.56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
