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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,268 | 1,275 | 1,147 | 1,160 | -98 | -7.8% | 1,087,100 |
| 2018/07/17 | 1,317 | 1,384 | 1,252 | 1,258 | -236 | -15.8% | 1,555,400 |
| 2018/07/13 | 1,374 | 1,508 | 1,368 | 1,494 | +136 | +10% | 1,155,400 |
| 2018/07/12 | 1,430 | 1,433 | 1,260 | 1,358 | +54 | +4.1% | 1,382,100 |
| 2018/07/11 | 1,313 | 1,315 | 1,267 | 1,304 | -19 | -1.4% | 304,300 |
| 2018/07/10 | 1,365 | 1,374 | 1,316 | 1,323 | -36 | -2.6% | 333,600 |
| 2018/07/09 | 1,321 | 1,360 | 1,298 | 1,359 | +66 | +5.1% | 222,600 |
| 2018/07/06 | 1,272 | 1,305 | 1,258 | 1,293 | +41 | +3.3% | 226,700 |
| 2018/07/05 | 1,310 | 1,332 | 1,251 | 1,252 | -66 | -5% | 330,100 |
| 2018/07/04 | 1,443 | 1,477 | 1,303 | 1,318 | -80 | -5.7% | 692,200 |
| 2018/07/03 | 1,480 | 1,505 | 1,370 | 1,398 | -79 | -5.3% | 437,800 |
| 2018/07/02 | 1,507 | 1,547 | 1,476 | 1,477 | -20 | -1.3% | 396,600 |
| 2018/06/29 | 1,495 | 1,504 | 1,458 | 1,497 | +5 | +0.3% | 304,500 |
| 2018/06/28 | 1,470 | 1,492 | 1,450 | 1,492 | +15 | +1% | 212,000 |
| 2018/06/27 | 1,468 | 1,487 | 1,446 | 1,477 | +5 | +0.3% | 144,500 |
| 2018/06/26 | 1,442 | 1,479 | 1,413 | 1,472 | +8 | +0.5% | 175,700 |
| 2018/06/25 | 1,492 | 1,532 | 1,463 | 1,464 | -15 | -1% | 340,500 |
| 2018/06/22 | 1,465 | 1,499 | 1,459 | 1,479 | -9 | -0.6% | 271,100 |
| 2018/06/21 | 1,438 | 1,520 | 1,428 | 1,488 | +57 | +4% | 565,200 |
| 2018/06/20 | 1,362 | 1,437 | 1,324 | 1,431 | +57 | +4.1% | 363,300 |
| 2018/06/19 | 1,442 | 1,465 | 1,365 | 1,374 | -39 | -2.8% | 366,700 |
| 2018/06/18 | 1,380 | 1,431 | 1,368 | 1,413 | +13 | +0.9% | 298,900 |
| 2018/06/15 | 1,419 | 1,429 | 1,378 | 1,400 | +5 | +0.4% | 174,600 |
| 2018/06/14 | 1,430 | 1,446 | 1,393 | 1,395 | -57 | -3.9% | 311,400 |
| 2018/06/13 | 1,490 | 1,505 | 1,451 | 1,452 | -36 | -2.4% | 245,600 |
| 2018/06/12 | 1,477 | 1,498 | 1,455 | 1,488 | +19 | +1.3% | 252,600 |
| 2018/06/11 | 1,440 | 1,471 | 1,410 | 1,469 | +20 | +1.4% | 294,000 |
| 2018/06/08 | 1,429 | 1,460 | 1,407 | 1,449 | +8 | +0.6% | 218,700 |
| 2018/06/07 | 1,376 | 1,445 | 1,376 | 1,441 | +48 | +3.4% | 327,000 |
| 2018/06/06 | 1,390 | 1,434 | 1,363 | 1,393 | -2 | -0.1% | 499,500 |
| 2018/06/05 | 1,391 | 1,418 | 1,361 | 1,395 | +10 | +0.7% | 336,200 |
| 2018/06/04 | 1,369 | 1,389 | 1,338 | 1,385 | +40 | +3% | 267,500 |
| 2018/06/01 | 1,341 | 1,372 | 1,320 | 1,345 | +4 | +0.3% | 197,800 |
| 2018/05/31 | 1,320 | 1,373 | 1,312 | 1,341 | +45 | +3.5% | 385,500 |
| 2018/05/30 | 1,244 | 1,306 | 1,242 | 1,296 | -5 | -0.4% | 196,000 |
| 2018/05/29 | 1,307 | 1,325 | 1,272 | 1,301 | -20 | -1.5% | 225,000 |
| 2018/05/28 | 1,346 | 1,377 | 1,312 | 1,321 | -19 | -1.4% | 257,000 |
| 2018/05/25 | 1,316 | 1,368 | 1,296 | 1,340 | -5 | -0.4% | 279,300 |
| 2018/05/24 | 1,390 | 1,399 | 1,328 | 1,345 | -24 | -1.8% | 522,300 |
| 2018/05/23 | 1,327 | 1,371 | 1,278 | 1,369 | +67 | +5.1% | 856,700 |
| 2018/05/22 | 1,250 | 1,305 | 1,232 | 1,302 | +77 | +6.3% | 755,500 |
| 2018/05/21 | 1,212 | 1,225 | 1,167 | 1,225 | +25 | +2.1% | 421,200 |
| 2018/05/18 | 1,170 | 1,206 | 1,162 | 1,200 | +44 | +3.8% | 375,700 |
| 2018/05/17 | 1,130 | 1,164 | 1,121 | 1,156 | +29 | +2.6% | 247,500 |
| 2018/05/16 | 1,138 | 1,164 | 1,112 | 1,127 | -31 | -2.7% | 345,500 |
| 2018/05/15 | 1,177 | 1,190 | 1,157 | 1,158 | -19 | -1.6% | 264,800 |
| 2018/05/14 | 1,156 | 1,182 | 1,144 | 1,177 | +19 | +1.6% | 229,000 |
| 2018/05/11 | 1,156 | 1,163 | 1,131 | 1,158 | +2 | +0.2% | 238,700 |
| 2018/05/10 | 1,181 | 1,203 | 1,147 | 1,156 | -24 | -2% | 359,300 |
| 2018/05/09 | 1,176 | 1,205 | 1,172 | 1,180 | -20 | -1.7% | 257,500 |
1551～
1600
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
