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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,982 | 1,982 | 1,937 | 1,941 | -41 | -2.1% | 113,700 |
| 2022/07/29 | 2,017 | 2,017 | 1,963 | 1,982 | -35 | -1.7% | 121,600 |
| 2022/07/28 | 2,041 | 2,048 | 2,005 | 2,017 | -8 | -0.4% | 102,400 |
| 2022/07/27 | 1,946 | 2,030 | 1,946 | 2,025 | +61 | +3.1% | 106,500 |
| 2022/07/26 | 1,991 | 1,991 | 1,964 | 1,964 | -71 | -3.5% | 135,600 |
| 2022/07/25 | 1,981 | 2,043 | 1,980 | 2,035 | +40 | +2% | 125,000 |
| 2022/07/22 | 1,994 | 2,011 | 1,971 | 1,995 | -9 | -0.4% | 82,800 |
| 2022/07/21 | 1,954 | 2,019 | 1,942 | 2,004 | +48 | +2.5% | 148,900 |
| 2022/07/20 | 1,896 | 1,978 | 1,896 | 1,956 | +100 | +5.4% | 286,900 |
| 2022/07/19 | 1,888 | 1,890 | 1,815 | 1,856 | +3 | +0.2% | 79,000 |
| 2022/07/15 | 1,850 | 1,884 | 1,824 | 1,853 | +28 | +1.5% | 258,600 |
| 2022/07/14 | 1,755 | 1,854 | 1,732 | 1,825 | +53 | +3% | 199,200 |
| 2022/07/13 | 1,848 | 1,888 | 1,731 | 1,772 | +44 | +2.5% | 570,900 |
| 2022/07/12 | 1,784 | 1,794 | 1,710 | 1,728 | -94 | -5.2% | 232,300 |
| 2022/07/11 | 1,871 | 1,875 | 1,795 | 1,822 | -19 | -1% | 134,700 |
| 2022/07/08 | 1,835 | 1,907 | 1,832 | 1,841 | +24 | +1.3% | 174,500 |
| 2022/07/07 | 1,800 | 1,823 | 1,775 | 1,817 | +34 | +1.9% | 104,900 |
| 2022/07/06 | 1,777 | 1,784 | 1,751 | 1,783 | -10 | -0.6% | 98,900 |
| 2022/07/05 | 1,788 | 1,813 | 1,766 | 1,793 | +5 | +0.3% | 84,700 |
| 2022/07/04 | 1,805 | 1,825 | 1,764 | 1,788 | -11 | -0.6% | 84,000 |
| 2022/07/01 | 1,870 | 1,870 | 1,767 | 1,799 | -76 | -4.1% | 132,600 |
| 2022/06/30 | 1,944 | 1,969 | 1,862 | 1,875 | -98 | -5% | 87,100 |
| 2022/06/29 | 1,888 | 1,986 | 1,862 | 1,973 | +55 | +2.9% | 124,200 |
| 2022/06/28 | 1,891 | 1,939 | 1,881 | 1,918 | +38 | +2% | 81,100 |
| 2022/06/27 | 1,875 | 1,897 | 1,845 | 1,880 | +17 | +0.9% | 51,700 |
| 2022/06/24 | 1,826 | 1,868 | 1,807 | 1,863 | +42 | +2.3% | 33,900 |
| 2022/06/23 | 1,814 | 1,850 | 1,794 | 1,821 | -1 | -0.1% | 36,200 |
| 2022/06/22 | 1,893 | 1,898 | 1,809 | 1,822 | -44 | -2.4% | 73,100 |
| 2022/06/21 | 1,840 | 1,883 | 1,830 | 1,866 | +36 | +2% | 56,500 |
| 2022/06/20 | 1,899 | 1,899 | 1,810 | 1,830 | -45 | -2.4% | 49,600 |
| 2022/06/17 | 1,882 | 1,902 | 1,860 | 1,875 | -58 | -3% | 84,300 |
| 2022/06/16 | 1,948 | 1,965 | 1,930 | 1,933 | +35 | +1.8% | 34,800 |
| 2022/06/15 | 1,940 | 1,964 | 1,891 | 1,898 | -53 | -2.7% | 63,200 |
| 2022/06/14 | 1,923 | 1,953 | 1,904 | 1,951 | -12 | -0.6% | 59,200 |
| 2022/06/13 | 1,991 | 2,000 | 1,951 | 1,963 | -77 | -3.8% | 57,900 |
| 2022/06/10 | 2,089 | 2,089 | 2,017 | 2,040 | -76 | -3.6% | 76,700 |
| 2022/06/09 | 2,137 | 2,139 | 2,112 | 2,116 | -6 | -0.3% | 32,400 |
| 2022/06/08 | 2,094 | 2,152 | 2,094 | 2,122 | +28 | +1.3% | 35,100 |
| 2022/06/07 | 2,100 | 2,119 | 2,078 | 2,094 | -21 | -1% | 28,500 |
| 2022/06/06 | 2,070 | 2,124 | 2,060 | 2,115 | -1 | ±0% | 33,000 |
| 2022/06/03 | 2,132 | 2,165 | 2,107 | 2,116 | -16 | -0.8% | 54,800 |
| 2022/06/02 | 2,135 | 2,151 | 2,112 | 2,132 | -11 | -0.5% | 40,600 |
| 2022/06/01 | 2,164 | 2,164 | 2,122 | 2,143 | -21 | -1% | 43,800 |
| 2022/05/31 | 2,132 | 2,190 | 2,101 | 2,164 | +32 | +1.5% | 113,000 |
| 2022/05/30 | 2,035 | 2,162 | 2,035 | 2,132 | +148 | +7.5% | 232,400 |
| 2022/05/27 | 2,038 | 2,046 | 1,981 | 1,984 | -4 | -0.2% | 110,800 |
| 2022/05/26 | 1,998 | 2,027 | 1,984 | 1,988 | +4 | +0.2% | 50,400 |
| 2022/05/25 | 1,972 | 1,994 | 1,945 | 1,984 | +12 | +0.6% | 47,100 |
| 2022/05/24 | 2,045 | 2,045 | 1,972 | 1,972 | -73 | -3.6% | 58,900 |
| 2022/05/23 | 2,099 | 2,105 | 2,008 | 2,045 | -12 | -0.6% | 65,100 |
751～
800
件表示中 / 6009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 | 136,800円 | -35.1% | -82.8% | 3.22% | 333.66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 |
| シード | 54,400円 | +11.3% | +20.0% | 2.76% | 14.97倍 | 0.91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 |
| 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 | 45,900円 | +5.5% | -33.8% | 4.36% | 18.83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% | 9.57倍 | 0.56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
