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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,105 | 1,117 | 1,100 | 1,111 | +6 | +0.5% | 81,300 |
| 2025/01/20 | 1,102 | 1,111 | 1,099 | 1,105 | +8 | +0.7% | 88,700 |
| 2025/01/17 | 1,043 | 1,097 | 1,043 | 1,097 | +43 | +4.1% | 159,800 |
| 2025/01/16 | 1,075 | 1,076 | 1,045 | 1,054 | -11 | -1% | 170,300 |
| 2025/01/15 | 1,066 | 1,070 | 1,025 | 1,065 | -6 | -0.6% | 454,700 |
| 2025/01/14 | 1,070 | 1,114 | 1,041 | 1,071 | +79 | +8% | 1,001,800 |
| 2025/01/10 | 988 | 1,005 | 988 | 992 | -8 | -0.8% | 76,800 |
| 2025/01/09 | 1,012 | 1,012 | 996 | 1,000 | -5 | -0.5% | 69,500 |
| 2025/01/08 | 1,014 | 1,019 | 1,005 | 1,005 | -10 | -1% | 43,100 |
| 2025/01/07 | 1,005 | 1,021 | 1,001 | 1,015 | +17 | +1.7% | 77,100 |
| 2025/01/06 | 1,019 | 1,019 | 998 | 998 | -7 | -0.7% | 59,800 |
| 2024/12/30 | 1,009 | 1,015 | 1,002 | 1,005 | -8 | -0.8% | 37,000 |
| 2024/12/27 | 1,000 | 1,020 | 998 | 1,013 | +32 | +3.3% | 99,000 |
| 2024/12/26 | 975 | 985 | 974 | 981 | +5 | +0.5% | 72,900 |
| 2024/12/25 | 975 | 980 | 967 | 976 | +10 | +1% | 67,100 |
| 2024/12/24 | 982 | 982 | 966 | 966 | -12 | -1.2% | 76,300 |
| 2024/12/23 | 975 | 986 | 964 | 978 | +5 | +0.5% | 73,300 |
| 2024/12/20 | 980 | 985 | 970 | 973 | +1 | +0.1% | 85,200 |
| 2024/12/19 | 975 | 976 | 966 | 972 | -12 | -1.2% | 47,300 |
| 2024/12/18 | 980 | 990 | 976 | 984 | +4 | +0.4% | 67,500 |
| 2024/12/17 | 970 | 987 | 970 | 980 | +10 | +1% | 54,600 |
| 2024/12/16 | 977 | 977 | 962 | 970 | -10 | -1% | 85,700 |
| 2024/12/13 | 980 | 988 | 979 | 980 | -10 | -1% | 42,600 |
| 2024/12/12 | 985 | 993 | 984 | 990 | +8 | +0.8% | 35,500 |
| 2024/12/11 | 999 | 999 | 978 | 982 | -14 | -1.4% | 60,500 |
| 2024/12/10 | 995 | 1,010 | 991 | 996 | +4 | +0.4% | 83,700 |
| 2024/12/09 | 987 | 998 | 987 | 992 | +5 | +0.5% | 48,300 |
| 2024/12/06 | 988 | 989 | 978 | 987 | -5 | -0.5% | 61,000 |
| 2024/12/05 | 998 | 1,014 | 988 | 992 | +9 | +0.9% | 71,100 |
| 2024/12/04 | 990 | 995 | 979 | 983 | -7 | -0.7% | 96,100 |
| 2024/12/03 | 993 | 1,000 | 988 | 990 | -7 | -0.7% | 94,800 |
| 2024/12/02 | 990 | 1,004 | 988 | 997 | +1 | +0.1% | 53,400 |
| 2024/11/29 | 1,002 | 1,005 | 992 | 996 | -6 | -0.6% | 33,900 |
| 2024/11/28 | 993 | 1,007 | 991 | 1,002 | +2 | +0.2% | 119,000 |
| 2024/11/27 | 979 | 1,007 | 968 | 1,000 | +14 | +1.4% | 338,100 |
| 2024/11/26 | 1,003 | 1,007 | 980 | 986 | -18 | -1.8% | 203,700 |
| 2024/11/25 | 1,009 | 1,017 | 1,004 | 1,004 | -1 | -0.1% | 69,000 |
| 2024/11/22 | 1,009 | 1,019 | 1,005 | 1,005 | +1 | +0.1% | 45,200 |
| 2024/11/21 | 1,011 | 1,017 | 1,004 | 1,004 | -2 | -0.2% | 65,900 |
| 2024/11/20 | 1,013 | 1,024 | 1,004 | 1,006 | +3 | +0.3% | 55,000 |
| 2024/11/19 | 1,003 | 1,010 | 1,000 | 1,003 | -4 | -0.4% | 82,200 |
| 2024/11/18 | 1,005 | 1,019 | 1,004 | 1,007 | -14 | -1.4% | 65,800 |
| 2024/11/15 | 1,002 | 1,027 | 1,002 | 1,021 | +18 | +1.8% | 53,000 |
| 2024/11/14 | 1,020 | 1,026 | 1,003 | 1,003 | -17 | -1.7% | 103,000 |
| 2024/11/13 | 1,027 | 1,039 | 1,020 | 1,020 | -10 | -1% | 57,000 |
| 2024/11/12 | 1,040 | 1,050 | 1,028 | 1,030 | -10 | -1% | 66,200 |
| 2024/11/11 | 1,044 | 1,050 | 1,027 | 1,040 | -20 | -1.9% | 70,600 |
| 2024/11/08 | 1,064 | 1,066 | 1,055 | 1,060 | -1 | -0.1% | 32,500 |
| 2024/11/07 | 1,074 | 1,090 | 1,061 | 1,061 | -5 | -0.5% | 90,300 |
| 2024/11/06 | 1,055 | 1,073 | 1,055 | 1,066 | +20 | +1.9% | 46,600 |
51～
100
件表示中 / 5914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 | 115,700円 | -13.6% | -19.4% | 3.03% | 14.01倍 | 1.08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 | 52,500円 | +7.9% | -20.7% | 2.86% | - | 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 |
| シード | 45,100円 | +1.9% | -46.6% | 3.33% | 18.20倍 | 0.78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 | 11,700円 | +52.4% | - | 0.00% | - | 9.73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 | 42,700円 | +7.2% | +382.8% | 3.98% | 41.86倍 | 0.26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
