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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/04 | 1,234 | 1,265 | 1,234 | 1,259 | +17 | +1.4% | 39,400 |
| 2024/10/03 | 1,256 | 1,256 | 1,223 | 1,242 | +16 | +1.3% | 44,900 |
| 2024/10/02 | 1,214 | 1,253 | 1,214 | 1,226 | -6 | -0.5% | 51,000 |
| 2024/10/01 | 1,208 | 1,235 | 1,208 | 1,232 | +24 | +2% | 29,400 |
| 2024/09/30 | 1,209 | 1,223 | 1,199 | 1,208 | -44 | -3.5% | 53,100 |
| 2024/09/27 | 1,233 | 1,258 | 1,233 | 1,252 | +10 | +0.8% | 39,900 |
| 2024/09/26 | 1,215 | 1,242 | 1,215 | 1,242 | +27 | +2.2% | 55,400 |
| 2024/09/25 | 1,190 | 1,224 | 1,190 | 1,215 | +24 | +2% | 37,700 |
| 2024/09/24 | 1,200 | 1,200 | 1,187 | 1,191 | +5 | +0.4% | 33,300 |
| 2024/09/20 | 1,200 | 1,202 | 1,185 | 1,186 | ±0 | ±0% | 32,100 |
| 2024/09/19 | 1,177 | 1,196 | 1,177 | 1,186 | +21 | +1.8% | 35,200 |
| 2024/09/18 | 1,179 | 1,179 | 1,150 | 1,165 | +3 | +0.3% | 32,400 |
| 2024/09/17 | 1,178 | 1,183 | 1,135 | 1,162 | -18 | -1.5% | 62,600 |
| 2024/09/13 | 1,186 | 1,190 | 1,172 | 1,180 | -7 | -0.6% | 84,000 |
| 2024/09/12 | 1,198 | 1,203 | 1,182 | 1,187 | +36 | +3.1% | 66,100 |
| 2024/09/11 | 1,171 | 1,184 | 1,144 | 1,151 | -43 | -3.6% | 94,200 |
| 2024/09/10 | 1,214 | 1,214 | 1,175 | 1,194 | -7 | -0.6% | 45,700 |
| 2024/09/09 | 1,185 | 1,204 | 1,157 | 1,201 | -31 | -2.5% | 75,300 |
| 2024/09/06 | 1,228 | 1,233 | 1,213 | 1,232 | +2 | +0.2% | 47,700 |
| 2024/09/05 | 1,230 | 1,257 | 1,219 | 1,230 | -3 | -0.2% | 68,700 |
| 2024/09/04 | 1,235 | 1,245 | 1,221 | 1,233 | -40 | -3.1% | 70,000 |
| 2024/09/03 | 1,277 | 1,285 | 1,272 | 1,273 | -11 | -0.9% | 26,500 |
| 2024/09/02 | 1,300 | 1,300 | 1,271 | 1,284 | -12 | -0.9% | 32,400 |
| 2024/08/30 | 1,271 | 1,296 | 1,262 | 1,296 | +33 | +2.6% | 65,200 |
| 2024/08/29 | 1,251 | 1,275 | 1,250 | 1,263 | -7 | -0.6% | 33,300 |
| 2024/08/28 | 1,278 | 1,278 | 1,251 | 1,270 | -8 | -0.6% | 46,800 |
| 2024/08/27 | 1,250 | 1,285 | 1,245 | 1,278 | +13 | +1% | 41,300 |
| 2024/08/26 | 1,259 | 1,266 | 1,245 | 1,265 | +1 | +0.1% | 44,900 |
| 2024/08/23 | 1,262 | 1,275 | 1,243 | 1,264 | -6 | -0.5% | 62,100 |
| 2024/08/22 | 1,282 | 1,291 | 1,251 | 1,270 | -19 | -1.5% | 90,100 |
101～
150
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
