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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
