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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,197 | 1,210 | 1,186 | 1,191 | +16 | +1.4% | 67,200 |
| 2025/03/05 | 1,177 | 1,191 | 1,173 | 1,175 | +1 | +0.1% | 53,300 |
| 2025/03/04 | 1,194 | 1,194 | 1,168 | 1,174 | -20 | -1.7% | 43,800 |
| 2025/03/03 | 1,172 | 1,194 | 1,172 | 1,194 | +28 | +2.4% | 60,900 |
| 2025/02/28 | 1,193 | 1,193 | 1,128 | 1,166 | -27 | -2.3% | 155,100 |
| 2025/02/27 | 1,175 | 1,193 | 1,172 | 1,193 | +24 | +2.1% | 122,300 |
| 2025/02/26 | 1,185 | 1,185 | 1,162 | 1,169 | -21 | -1.8% | 117,600 |
| 2025/02/25 | 1,185 | 1,199 | 1,164 | 1,190 | +5 | +0.4% | 94,800 |
| 2025/02/21 | 1,191 | 1,191 | 1,172 | 1,185 | -6 | -0.5% | 49,000 |
| 2025/02/20 | 1,184 | 1,196 | 1,181 | 1,191 | +7 | +0.6% | 84,200 |
| 2025/02/19 | 1,145 | 1,207 | 1,140 | 1,184 | +38 | +3.3% | 182,000 |
| 2025/02/18 | 1,135 | 1,152 | 1,135 | 1,146 | +9 | +0.8% | 56,000 |
| 2025/02/17 | 1,122 | 1,145 | 1,122 | 1,137 | ±0 | ±0% | 74,600 |
| 2025/02/14 | 1,150 | 1,158 | 1,137 | 1,137 | +4 | +0.4% | 88,200 |
| 2025/02/13 | 1,097 | 1,141 | 1,095 | 1,133 | +43 | +3.9% | 111,200 |
| 2025/02/12 | 1,118 | 1,122 | 1,088 | 1,090 | -22 | -2% | 60,200 |
| 2025/02/10 | 1,079 | 1,114 | 1,073 | 1,112 | +26 | +2.4% | 72,400 |
| 2025/02/07 | 1,118 | 1,118 | 1,080 | 1,086 | -32 | -2.9% | 59,100 |
| 2025/02/06 | 1,095 | 1,118 | 1,093 | 1,118 | +23 | +2.1% | 42,800 |
| 2025/02/05 | 1,097 | 1,106 | 1,094 | 1,095 | -2 | -0.2% | 73,400 |
| 2025/02/04 | 1,092 | 1,110 | 1,086 | 1,097 | +17 | +1.6% | 37,700 |
| 2025/02/03 | 1,087 | 1,087 | 1,061 | 1,080 | -21 | -1.9% | 80,600 |
| 2025/01/31 | 1,100 | 1,105 | 1,095 | 1,101 | +8 | +0.7% | 40,800 |
| 2025/01/30 | 1,100 | 1,108 | 1,079 | 1,093 | -16 | -1.4% | 85,100 |
| 2025/01/29 | 1,116 | 1,125 | 1,104 | 1,109 | -7 | -0.6% | 73,500 |
| 2025/01/28 | 1,108 | 1,120 | 1,100 | 1,116 | -6 | -0.5% | 68,600 |
| 2025/01/27 | 1,150 | 1,154 | 1,113 | 1,122 | -17 | -1.5% | 203,100 |
| 2025/01/24 | 1,140 | 1,145 | 1,134 | 1,139 | +4 | +0.4% | 79,500 |
| 2025/01/23 | 1,136 | 1,143 | 1,129 | 1,135 | +6 | +0.5% | 106,200 |
| 2025/01/22 | 1,118 | 1,139 | 1,112 | 1,129 | +18 | +1.6% | 86,600 |
| 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 |
51～
100
件表示中 / 5944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 | 117,300円 | -13.6% | -19.4% | 2.98% | 14.20倍 | 1.09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 | 54,800円 | +5.1% | +14.2% | 3.10% | 9.95倍 | 0.58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 |
| 大研医器 | 44,000円 | +5.5% | -33.8% | 4.55% | 18.05倍 | 1.69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 |
| シード | 44,500円 | +11.3% | +20.0% | 3.37% | 12.25倍 | 0.75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 |
| 助川電 | 195,000円 | +10.4% | +12.3% | 1.95% | 14.85倍 | 2.34倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
