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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,450 | 1,475 | 1,448 | 1,472 | +24 | +1.7% | 64,600 |
| 2024/05/30 | 1,431 | 1,452 | 1,405 | 1,448 | -33 | -2.2% | 159,100 |
| 2024/05/29 | 1,512 | 1,530 | 1,480 | 1,481 | -33 | -2.2% | 275,300 |
| 2024/05/28 | 1,508 | 1,532 | 1,503 | 1,514 | +7 | +0.5% | 80,500 |
| 2024/05/27 | 1,482 | 1,516 | 1,475 | 1,507 | +27 | +1.8% | 60,600 |
| 2024/05/24 | 1,443 | 1,486 | 1,438 | 1,480 | +26 | +1.8% | 80,400 |
| 2024/05/23 | 1,451 | 1,465 | 1,438 | 1,454 | +4 | +0.3% | 52,100 |
| 2024/05/22 | 1,459 | 1,464 | 1,442 | 1,450 | -14 | -1% | 78,000 |
| 2024/05/21 | 1,498 | 1,515 | 1,464 | 1,464 | -33 | -2.2% | 96,300 |
| 2024/05/20 | 1,525 | 1,532 | 1,490 | 1,497 | -3 | -0.2% | 117,100 |
| 2024/05/17 | 1,480 | 1,523 | 1,468 | 1,500 | +8 | +0.5% | 85,900 |
| 2024/05/16 | 1,497 | 1,520 | 1,486 | 1,492 | -9 | -0.6% | 63,000 |
| 2024/05/15 | 1,513 | 1,520 | 1,487 | 1,501 | +14 | +0.9% | 72,500 |
| 2024/05/14 | 1,508 | 1,527 | 1,476 | 1,487 | -34 | -2.2% | 117,800 |
| 2024/05/13 | 1,520 | 1,535 | 1,496 | 1,521 | -6 | -0.4% | 79,500 |
| 2024/05/10 | 1,536 | 1,540 | 1,505 | 1,527 | +10 | +0.7% | 111,100 |
| 2024/05/09 | 1,566 | 1,566 | 1,517 | 1,517 | -67 | -4.2% | 98,800 |
| 2024/05/08 | 1,577 | 1,584 | 1,555 | 1,584 | +5 | +0.3% | 92,300 |
| 2024/05/07 | 1,595 | 1,626 | 1,575 | 1,579 | -2 | -0.1% | 116,100 |
| 2024/05/02 | 1,565 | 1,602 | 1,551 | 1,581 | +10 | +0.6% | 126,800 |
| 2024/05/01 | 1,581 | 1,584 | 1,537 | 1,571 | +20 | +1.3% | 120,600 |
| 2024/04/30 | 1,539 | 1,560 | 1,532 | 1,551 | +27 | +1.8% | 92,300 |
| 2024/04/26 | 1,525 | 1,538 | 1,491 | 1,524 | +6 | +0.4% | 144,700 |
| 2024/04/25 | 1,573 | 1,573 | 1,516 | 1,518 | -75 | -4.7% | 144,900 |
| 2024/04/24 | 1,573 | 1,612 | 1,552 | 1,593 | +6 | +0.4% | 224,100 |
| 2024/04/23 | 1,599 | 1,637 | 1,573 | 1,587 | +57 | +3.7% | 284,500 |
| 2024/04/22 | 1,600 | 1,608 | 1,520 | 1,530 | -58 | -3.7% | 209,300 |
| 2024/04/19 | 1,639 | 1,640 | 1,580 | 1,588 | -56 | -3.4% | 276,500 |
| 2024/04/18 | 1,590 | 1,651 | 1,581 | 1,644 | +43 | +2.7% | 321,500 |
| 2024/04/17 | 1,490 | 1,632 | 1,490 | 1,601 | +132 | +9% | 676,000 |
| 2024/04/16 | 1,496 | 1,502 | 1,453 | 1,469 | -43 | -2.8% | 264,100 |
| 2024/04/15 | 1,390 | 1,512 | 1,385 | 1,512 | +236 | +18.5% | 792,300 |
| 2024/04/12 | 1,300 | 1,306 | 1,270 | 1,276 | -22 | -1.7% | 81,300 |
| 2024/04/11 | 1,280 | 1,305 | 1,269 | 1,298 | +11 | +0.9% | 45,700 |
| 2024/04/10 | 1,301 | 1,313 | 1,287 | 1,287 | -14 | -1.1% | 53,300 |
| 2024/04/09 | 1,287 | 1,303 | 1,281 | 1,301 | +27 | +2.1% | 59,300 |
| 2024/04/08 | 1,287 | 1,293 | 1,268 | 1,274 | -3 | -0.2% | 62,900 |
| 2024/04/05 | 1,260 | 1,290 | 1,255 | 1,277 | +8 | +0.6% | 82,000 |
| 2024/04/04 | 1,292 | 1,292 | 1,266 | 1,269 | -22 | -1.7% | 63,500 |
| 2024/04/03 | 1,300 | 1,303 | 1,261 | 1,291 | -9 | -0.7% | 123,500 |
| 2024/04/02 | 1,317 | 1,329 | 1,297 | 1,300 | -24 | -1.8% | 98,800 |
| 2024/04/01 | 1,380 | 1,383 | 1,317 | 1,324 | -1 | -0.1% | 144,400 |
| 2024/03/29 | 1,293 | 1,332 | 1,286 | 1,325 | +29 | +2.2% | 97,600 |
| 2024/03/28 | 1,296 | 1,316 | 1,285 | 1,296 | +9 | +0.7% | 105,400 |
| 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 |
301～
350
件表示中 / 6008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 | 137,000円 | -35.1% | -82.8% | 3.21% | 334.15倍 | 1.19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 |
| オーバル | 61,800円 | +3.0% | +6.0% | 3.24% | 15.05倍 | 0.87倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| セルシード | 46,300円 | +1.0% | - | 0.00% | - | 10.69倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| 大研医器 | 45,500円 | +5.5% | -33.8% | 4.40% | 18.67倍 | 1.75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 |
| 日本ＭＤＭ | 53,000円 | +5.1% | +14.2% | 3.21% | 9.63倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
