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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/26 | 1,889 | 1,910 | 1,878 | 1,897 | +30 | +1.6% | 102,800 |
| 2022/08/25 | 1,860 | 1,885 | 1,850 | 1,867 | +1 | +0.1% | 99,100 |
| 2022/08/24 | 1,880 | 1,880 | 1,848 | 1,866 | +24 | +1.3% | 140,800 |
| 2022/08/23 | 1,816 | 1,889 | 1,816 | 1,842 | +56 | +3.1% | 295,600 |
| 2022/08/22 | 1,777 | 1,792 | 1,762 | 1,786 | -8 | -0.4% | 98,000 |
| 2022/08/19 | 1,814 | 1,828 | 1,787 | 1,794 | -17 | -0.9% | 110,300 |
| 2022/08/18 | 1,793 | 1,822 | 1,772 | 1,811 | +18 | +1% | 116,400 |
| 2022/08/17 | 1,815 | 1,817 | 1,788 | 1,793 | -30 | -1.6% | 188,500 |
| 2022/08/16 | 1,830 | 1,849 | 1,815 | 1,823 | -7 | -0.4% | 102,800 |
| 2022/08/15 | 1,835 | 1,849 | 1,820 | 1,830 | +25 | +1.4% | 107,500 |
| 2022/08/12 | 1,818 | 1,834 | 1,798 | 1,805 | +23 | +1.3% | 122,600 |
| 2022/08/10 | 1,786 | 1,796 | 1,773 | 1,782 | -39 | -2.1% | 117,100 |
| 2022/08/09 | 1,851 | 1,856 | 1,804 | 1,821 | -30 | -1.6% | 136,500 |
| 2022/08/08 | 1,919 | 1,921 | 1,851 | 1,851 | -59 | -3.1% | 107,400 |
| 2022/08/05 | 1,888 | 1,917 | 1,883 | 1,910 | +24 | +1.3% | 73,000 |
| 2022/08/04 | 1,890 | 1,901 | 1,876 | 1,886 | +30 | +1.6% | 68,000 |
| 2022/08/03 | 1,890 | 1,890 | 1,850 | 1,856 | -34 | -1.8% | 140,200 |
| 2022/08/02 | 1,947 | 1,947 | 1,882 | 1,890 | -51 | -2.6% | 96,500 |
| 2022/08/01 | 1,982 | 1,982 | 1,937 | 1,941 | -41 | -2.1% | 113,700 |
701～
750
件表示中 / 6008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 | 137,000円 | -35.1% | -82.8% | 3.21% | 334.15倍 | 1.19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 |
| オーバル | 63,600円 | +3.0% | +6.0% | 3.14% | 15.49倍 | 0.90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 |
| セルシード | 46,400円 | +1.0% | - | 0.00% | - | 10.71倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| 大研医器 | 45,700円 | +5.5% | -33.8% | 4.38% | 18.75倍 | 1.76倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| 日本ＭＤＭ | 52,700円 | +5.1% | +14.2% | 3.23% | 9.58倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
