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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,053 | 1,053 | 1,042 | 1,046 | -4 | -0.4% | 45,800 |
| 2024/11/01 | 1,052 | 1,063 | 1,049 | 1,050 | -21 | -2% | 50,800 |
| 2024/10/31 | 1,062 | 1,076 | 1,052 | 1,071 | +2 | +0.2% | 67,200 |
| 2024/10/30 | 1,083 | 1,094 | 1,069 | 1,069 | -9 | -0.8% | 84,900 |
| 2024/10/29 | 1,070 | 1,086 | 1,061 | 1,078 | -4 | -0.4% | 42,900 |
| 2024/10/28 | 1,058 | 1,083 | 1,058 | 1,082 | +27 | +2.6% | 38,700 |
| 2024/10/25 | 1,073 | 1,076 | 1,050 | 1,055 | -8 | -0.8% | 36,400 |
| 2024/10/24 | 1,057 | 1,067 | 1,046 | 1,063 | -10 | -0.9% | 77,500 |
| 2024/10/23 | 1,077 | 1,087 | 1,069 | 1,073 | -15 | -1.4% | 72,000 |
| 2024/10/22 | 1,114 | 1,114 | 1,077 | 1,088 | -34 | -3% | 131,300 |
| 2024/10/21 | 1,127 | 1,145 | 1,116 | 1,122 | -13 | -1.1% | 57,900 |
| 2024/10/18 | 1,135 | 1,143 | 1,126 | 1,135 | ±0 | ±0% | 54,900 |
| 2024/10/17 | 1,162 | 1,162 | 1,135 | 1,135 | -34 | -2.9% | 92,900 |
| 2024/10/16 | 1,187 | 1,187 | 1,158 | 1,169 | -36 | -3% | 104,200 |
| 2024/10/15 | 1,237 | 1,247 | 1,180 | 1,205 | -12 | -1% | 203,300 |
| 2024/10/11 | 1,256 | 1,261 | 1,211 | 1,217 | -28 | -2.2% | 93,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,231 | 1,245 | -2 | -0.2% | 29,000 |
| 2024/10/09 | 1,265 | 1,270 | 1,241 | 1,247 | -11 | -0.9% | 28,400 |
| 2024/10/08 | 1,248 | 1,258 | 1,245 | 1,258 | -3 | -0.2% | 45,100 |
| 2024/10/07 | 1,267 | 1,274 | 1,248 | 1,261 | +2 | +0.2% | 45,400 |
101～
150
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
