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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,297 | 1,305 | 1,270 | 1,287 | +50 | +4% | 234,000 |
| 2024/03/26 | 1,250 | 1,253 | 1,237 | 1,237 | -16 | -1.3% | 48,500 |
| 2024/03/25 | 1,258 | 1,289 | 1,252 | 1,253 | +3 | +0.2% | 88,600 |
| 2024/03/22 | 1,260 | 1,260 | 1,230 | 1,250 | -7 | -0.6% | 68,700 |
| 2024/03/21 | 1,250 | 1,269 | 1,249 | 1,257 | +14 | +1.1% | 85,400 |
| 2024/03/19 | 1,231 | 1,243 | 1,216 | 1,243 | +12 | +1% | 58,100 |
| 2024/03/18 | 1,220 | 1,231 | 1,213 | 1,231 | +17 | +1.4% | 43,500 |
| 2024/03/15 | 1,240 | 1,240 | 1,208 | 1,214 | -21 | -1.7% | 43,600 |
| 2024/03/14 | 1,220 | 1,240 | 1,205 | 1,235 | +13 | +1.1% | 68,100 |
| 2024/03/13 | 1,260 | 1,261 | 1,215 | 1,222 | -18 | -1.5% | 68,400 |
| 2024/03/12 | 1,219 | 1,240 | 1,217 | 1,240 | +13 | +1.1% | 63,000 |
| 2024/03/11 | 1,234 | 1,254 | 1,214 | 1,227 | -37 | -2.9% | 89,200 |
| 2024/03/08 | 1,272 | 1,289 | 1,261 | 1,264 | -12 | -0.9% | 83,200 |
| 2024/03/07 | 1,325 | 1,329 | 1,263 | 1,276 | -42 | -3.2% | 195,400 |
| 2024/03/06 | 1,270 | 1,318 | 1,270 | 1,318 | +66 | +5.3% | 275,000 |
| 2024/03/05 | 1,258 | 1,258 | 1,231 | 1,252 | -8 | -0.6% | 71,800 |
| 2024/03/04 | 1,262 | 1,285 | 1,258 | 1,260 | +16 | +1.3% | 116,100 |
| 2024/03/01 | 1,220 | 1,246 | 1,209 | 1,244 | +18 | +1.5% | 91,300 |
| 2024/02/29 | 1,260 | 1,260 | 1,220 | 1,226 | -50 | -3.9% | 185,000 |
| 2024/02/28 | 1,270 | 1,280 | 1,260 | 1,276 | +3 | +0.2% | 168,500 |
| 2024/02/27 | 1,266 | 1,284 | 1,260 | 1,273 | +29 | +2.3% | 215,700 |
| 2024/02/26 | 1,214 | 1,257 | 1,190 | 1,244 | +37 | +3.1% | 233,900 |
| 2024/02/22 | 1,196 | 1,227 | 1,180 | 1,207 | +30 | +2.5% | 216,000 |
| 2024/02/21 | 1,183 | 1,211 | 1,163 | 1,177 | +45 | +4% | 309,000 |
| 2024/02/20 | 1,146 | 1,150 | 1,127 | 1,132 | -20 | -1.7% | 70,500 |
| 2024/02/19 | 1,126 | 1,158 | 1,126 | 1,152 | +17 | +1.5% | 61,200 |
| 2024/02/16 | 1,159 | 1,163 | 1,130 | 1,135 | -19 | -1.6% | 70,800 |
| 2024/02/15 | 1,161 | 1,165 | 1,147 | 1,154 | -1 | -0.1% | 87,300 |
| 2024/02/14 | 1,123 | 1,156 | 1,120 | 1,155 | +20 | +1.8% | 84,400 |
| 2024/02/13 | 1,146 | 1,146 | 1,127 | 1,135 | -3 | -0.3% | 74,600 |
| 2024/02/09 | 1,142 | 1,159 | 1,138 | 1,138 | +7 | +0.6% | 74,100 |
| 2024/02/08 | 1,120 | 1,137 | 1,115 | 1,131 | +6 | +0.5% | 64,500 |
| 2024/02/07 | 1,130 | 1,138 | 1,117 | 1,125 | +2 | +0.2% | 51,500 |
| 2024/02/06 | 1,114 | 1,136 | 1,110 | 1,123 | +15 | +1.4% | 83,900 |
| 2024/02/05 | 1,092 | 1,115 | 1,090 | 1,108 | +17 | +1.6% | 70,200 |
| 2024/02/02 | 1,100 | 1,113 | 1,091 | 1,091 | -12 | -1.1% | 78,300 |
| 2024/02/01 | 1,104 | 1,118 | 1,097 | 1,103 | -16 | -1.4% | 85,500 |
| 2024/01/31 | 1,132 | 1,132 | 1,100 | 1,119 | -25 | -2.2% | 175,900 |
| 2024/01/30 | 1,147 | 1,174 | 1,144 | 1,144 | +11 | +1% | 452,200 |
| 2024/01/29 | 1,140 | 1,147 | 1,133 | 1,133 | -3 | -0.3% | 125,200 |
| 2024/01/26 | 1,128 | 1,147 | 1,124 | 1,136 | ±0 | ±0% | 102,000 |
| 2024/01/25 | 1,110 | 1,142 | 1,108 | 1,136 | +22 | +2% | 146,500 |
| 2024/01/24 | 1,117 | 1,126 | 1,107 | 1,114 | +1 | +0.1% | 99,100 |
| 2024/01/23 | 1,123 | 1,133 | 1,111 | 1,113 | -4 | -0.4% | 121,900 |
| 2024/01/22 | 1,120 | 1,137 | 1,113 | 1,117 | +19 | +1.7% | 142,100 |
| 2024/01/19 | 1,100 | 1,116 | 1,096 | 1,098 | +12 | +1.1% | 170,300 |
| 2024/01/18 | 1,090 | 1,105 | 1,077 | 1,086 | -5 | -0.5% | 84,000 |
| 2024/01/17 | 1,115 | 1,130 | 1,088 | 1,091 | -4 | -0.4% | 119,900 |
| 2024/01/16 | 1,137 | 1,140 | 1,095 | 1,095 | -49 | -4.3% | 198,700 |
| 2024/01/15 | 1,112 | 1,187 | 1,105 | 1,144 | +108 | +10.4% | 996,100 |
251～
300
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 | 100,700円 | -13.6% | -19.4% | 3.48% | 12.19倍 | 0.94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 | 46,300円 | +7.9% | -20.7% | 3.24% | - | 0.49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 | 41,200円 | +1.9% | -46.6% | 3.64% | 16.63倍 | 0.71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 | 10,200円 | +52.4% | - | 0.00% | - | 8.48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 | 40,500円 | +7.2% | +382.8% | 4.20% | 39.70倍 | 0.25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
