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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,294 | 1,302 | 1,273 | 1,289 | -35 | -2.6% | 106,200 |
| 2024/08/20 | 1,283 | 1,335 | 1,283 | 1,324 | +41 | +3.2% | 82,400 |
| 2024/08/19 | 1,299 | 1,301 | 1,273 | 1,283 | -25 | -1.9% | 61,800 |
| 2024/08/16 | 1,289 | 1,311 | 1,279 | 1,308 | +43 | +3.4% | 78,300 |
| 2024/08/15 | 1,231 | 1,282 | 1,219 | 1,265 | +20 | +1.6% | 72,600 |
| 2024/08/14 | 1,207 | 1,247 | 1,204 | 1,245 | +38 | +3.1% | 144,600 |
| 2024/08/13 | 1,237 | 1,238 | 1,201 | 1,207 | -11 | -0.9% | 92,700 |
| 2024/08/09 | 1,229 | 1,237 | 1,189 | 1,218 | +17 | +1.4% | 104,600 |
| 2024/08/08 | 1,130 | 1,213 | 1,130 | 1,201 | +55 | +4.8% | 123,700 |
| 2024/08/07 | 1,095 | 1,180 | 1,091 | 1,146 | +5 | +0.4% | 152,900 |
| 2024/08/06 | 1,097 | 1,158 | 1,097 | 1,141 | +74 | +6.9% | 111,100 |
| 2024/08/05 | 1,148 | 1,162 | 1,050 | 1,067 | -177 | -14.2% | 199,400 |
| 2024/08/02 | 1,295 | 1,302 | 1,244 | 1,244 | -90 | -6.7% | 185,100 |
| 2024/08/01 | 1,363 | 1,378 | 1,330 | 1,334 | -35 | -2.6% | 143,100 |
| 2024/07/31 | 1,360 | 1,369 | 1,322 | 1,369 | -12 | -0.9% | 151,000 |
| 2024/07/30 | 1,378 | 1,400 | 1,367 | 1,381 | +3 | +0.2% | 143,900 |
| 2024/07/29 | 1,388 | 1,410 | 1,371 | 1,378 | +8 | +0.6% | 125,300 |
| 2024/07/26 | 1,300 | 1,395 | 1,296 | 1,370 | +69 | +5.3% | 278,200 |
| 2024/07/25 | 1,313 | 1,324 | 1,295 | 1,301 | -39 | -2.9% | 178,400 |
| 2024/07/24 | 1,352 | 1,383 | 1,340 | 1,340 | -8 | -0.6% | 115,100 |
| 2024/07/23 | 1,355 | 1,371 | 1,329 | 1,348 | +19 | +1.4% | 145,400 |
| 2024/07/22 | 1,387 | 1,390 | 1,329 | 1,329 | -52 | -3.8% | 253,500 |
| 2024/07/19 | 1,398 | 1,406 | 1,367 | 1,381 | -22 | -1.6% | 231,400 |
| 2024/07/18 | 1,448 | 1,451 | 1,395 | 1,403 | -45 | -3.1% | 433,500 |
| 2024/07/17 | 1,368 | 1,471 | 1,360 | 1,448 | +84 | +6.2% | 754,100 |
| 2024/07/16 | 1,254 | 1,369 | 1,225 | 1,364 | -260 | -16% | 1,383,000 |
| 2024/07/12 | 1,668 | 1,685 | 1,621 | 1,624 | -55 | -3.3% | 163,000 |
| 2024/07/11 | 1,674 | 1,709 | 1,667 | 1,679 | +20 | +1.2% | 109,100 |
| 2024/07/10 | 1,697 | 1,697 | 1,641 | 1,659 | -24 | -1.4% | 155,100 |
| 2024/07/09 | 1,664 | 1,699 | 1,664 | 1,683 | +26 | +1.6% | 111,200 |
| 2024/07/08 | 1,700 | 1,722 | 1,648 | 1,657 | -30 | -1.8% | 109,200 |
| 2024/07/05 | 1,690 | 1,696 | 1,665 | 1,687 | -3 | -0.2% | 71,800 |
| 2024/07/04 | 1,663 | 1,700 | 1,646 | 1,690 | +23 | +1.4% | 158,600 |
| 2024/07/03 | 1,666 | 1,698 | 1,665 | 1,667 | -6 | -0.4% | 96,300 |
| 2024/07/02 | 1,702 | 1,708 | 1,668 | 1,673 | -42 | -2.4% | 128,600 |
| 2024/07/01 | 1,740 | 1,750 | 1,710 | 1,715 | -20 | -1.2% | 71,700 |
| 2024/06/28 | 1,754 | 1,767 | 1,721 | 1,735 | -3 | -0.2% | 107,500 |
| 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 |
151～
200
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
