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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,734 | 1,779 | 1,712 | 1,738 | -12 | -0.7% | 149,300 |
| 2024/06/26 | 1,657 | 1,750 | 1,655 | 1,750 | +93 | +5.6% | 183,200 |
| 2024/06/25 | 1,653 | 1,659 | 1,629 | 1,657 | -6 | -0.4% | 91,800 |
| 2024/06/24 | 1,678 | 1,678 | 1,645 | 1,663 | -17 | -1% | 59,800 |
| 2024/06/21 | 1,674 | 1,704 | 1,669 | 1,680 | +12 | +0.7% | 102,600 |
| 2024/06/20 | 1,668 | 1,681 | 1,645 | 1,668 | +1 | +0.1% | 84,800 |
| 2024/06/19 | 1,698 | 1,708 | 1,658 | 1,667 | -40 | -2.3% | 136,800 |
| 2024/06/18 | 1,617 | 1,707 | 1,617 | 1,707 | +118 | +7.4% | 387,000 |
| 2024/06/17 | 1,600 | 1,620 | 1,554 | 1,589 | +2 | +0.1% | 78,200 |
| 2024/06/14 | 1,524 | 1,614 | 1,522 | 1,587 | +67 | +4.4% | 147,500 |
| 2024/06/13 | 1,531 | 1,539 | 1,518 | 1,520 | -7 | -0.5% | 44,900 |
| 2024/06/12 | 1,540 | 1,552 | 1,523 | 1,527 | -2 | -0.1% | 42,300 |
| 2024/06/11 | 1,500 | 1,531 | 1,500 | 1,529 | +21 | +1.4% | 55,400 |
| 2024/06/10 | 1,478 | 1,512 | 1,476 | 1,508 | +23 | +1.5% | 46,800 |
| 2024/06/07 | 1,431 | 1,501 | 1,431 | 1,485 | +38 | +2.6% | 72,800 |
| 2024/06/06 | 1,466 | 1,472 | 1,425 | 1,447 | +11 | +0.8% | 54,900 |
| 2024/06/05 | 1,490 | 1,490 | 1,436 | 1,436 | -45 | -3% | 61,000 |
| 2024/06/04 | 1,476 | 1,494 | 1,460 | 1,481 | +17 | +1.2% | 67,800 |
| 2024/06/03 | 1,493 | 1,493 | 1,462 | 1,464 | -8 | -0.5% | 45,400 |
| 2024/05/31 | 1,450 | 1,475 | 1,448 | 1,472 | +24 | +1.7% | 64,600 |
| 2024/05/30 | 1,431 | 1,452 | 1,405 | 1,448 | -33 | -2.2% | 159,100 |
| 2024/05/29 | 1,512 | 1,530 | 1,480 | 1,481 | -33 | -2.2% | 275,300 |
| 2024/05/28 | 1,508 | 1,532 | 1,503 | 1,514 | +7 | +0.5% | 80,500 |
| 2024/05/27 | 1,482 | 1,516 | 1,475 | 1,507 | +27 | +1.8% | 60,600 |
| 2024/05/24 | 1,443 | 1,486 | 1,438 | 1,480 | +26 | +1.8% | 80,400 |
| 2024/05/23 | 1,451 | 1,465 | 1,438 | 1,454 | +4 | +0.3% | 52,100 |
| 2024/05/22 | 1,459 | 1,464 | 1,442 | 1,450 | -14 | -1% | 78,000 |
| 2024/05/21 | 1,498 | 1,515 | 1,464 | 1,464 | -33 | -2.2% | 96,300 |
| 2024/05/20 | 1,525 | 1,532 | 1,490 | 1,497 | -3 | -0.2% | 117,100 |
| 2024/05/17 | 1,480 | 1,523 | 1,468 | 1,500 | +8 | +0.5% | 85,900 |
| 2024/05/16 | 1,497 | 1,520 | 1,486 | 1,492 | -9 | -0.6% | 63,000 |
| 2024/05/15 | 1,513 | 1,520 | 1,487 | 1,501 | +14 | +0.9% | 72,500 |
| 2024/05/14 | 1,508 | 1,527 | 1,476 | 1,487 | -34 | -2.2% | 117,800 |
| 2024/05/13 | 1,520 | 1,535 | 1,496 | 1,521 | -6 | -0.4% | 79,500 |
| 2024/05/10 | 1,536 | 1,540 | 1,505 | 1,527 | +10 | +0.7% | 111,100 |
| 2024/05/09 | 1,566 | 1,566 | 1,517 | 1,517 | -67 | -4.2% | 98,800 |
| 2024/05/08 | 1,577 | 1,584 | 1,555 | 1,584 | +5 | +0.3% | 92,300 |
| 2024/05/07 | 1,595 | 1,626 | 1,575 | 1,579 | -2 | -0.1% | 116,100 |
| 2024/05/02 | 1,565 | 1,602 | 1,551 | 1,581 | +10 | +0.6% | 126,800 |
| 2024/05/01 | 1,581 | 1,584 | 1,537 | 1,571 | +20 | +1.3% | 120,600 |
| 2024/04/30 | 1,539 | 1,560 | 1,532 | 1,551 | +27 | +1.8% | 92,300 |
| 2024/04/26 | 1,525 | 1,538 | 1,491 | 1,524 | +6 | +0.4% | 144,700 |
| 2024/04/25 | 1,573 | 1,573 | 1,516 | 1,518 | -75 | -4.7% | 144,900 |
| 2024/04/24 | 1,573 | 1,612 | 1,552 | 1,593 | +6 | +0.4% | 224,100 |
| 2024/04/23 | 1,599 | 1,637 | 1,573 | 1,587 | +57 | +3.7% | 284,500 |
| 2024/04/22 | 1,600 | 1,608 | 1,520 | 1,530 | -58 | -3.7% | 209,300 |
| 2024/04/19 | 1,639 | 1,640 | 1,580 | 1,588 | -56 | -3.4% | 276,500 |
| 2024/04/18 | 1,590 | 1,651 | 1,581 | 1,644 | +43 | +2.7% | 321,500 |
| 2024/04/17 | 1,490 | 1,632 | 1,490 | 1,601 | +132 | +9% | 676,000 |
| 2024/04/16 | 1,496 | 1,502 | 1,453 | 1,469 | -43 | -2.8% | 264,100 |
101～
150
件表示中 / 5827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 | 100,500円 | -15.4% | -41.1% | 3.48% | 16.79倍 | 0.99倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| シード | 46,600円 | +11.1% | +2.0% | 3.22% | 10.07倍 | 0.80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 | 221,100円 | +1.9% | -8.0% | 1.63% | 20.67倍 | 2.89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 |
| ３Ｄマトリックス | 11,100円 | +31.7% | - | 0.00% | - | -82.22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 |
| シグマ光機 | 145,300円 | +5.4% | +3.8% | 2.89% | 11.43倍 | 0.60倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
