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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,406 | 1,416 | 1,396 | 1,402 | -11 | -0.8% | 71,100 |
| 2023/06/20 | 1,403 | 1,420 | 1,393 | 1,413 | +1 | +0.1% | 64,000 |
| 2023/06/19 | 1,442 | 1,442 | 1,404 | 1,412 | -37 | -2.6% | 107,700 |
| 2023/06/16 | 1,435 | 1,461 | 1,428 | 1,449 | +11 | +0.8% | 98,800 |
| 2023/06/15 | 1,427 | 1,465 | 1,427 | 1,438 | +11 | +0.8% | 111,900 |
| 2023/06/14 | 1,470 | 1,475 | 1,423 | 1,427 | -26 | -1.8% | 98,700 |
| 2023/06/13 | 1,490 | 1,495 | 1,452 | 1,453 | -20 | -1.4% | 126,800 |
| 2023/06/12 | 1,421 | 1,474 | 1,419 | 1,473 | +73 | +5.2% | 202,200 |
| 2023/06/09 | 1,418 | 1,418 | 1,398 | 1,400 | ±0 | ±0% | 62,200 |
| 2023/06/08 | 1,403 | 1,414 | 1,380 | 1,400 | -8 | -0.6% | 88,400 |
| 2023/06/07 | 1,424 | 1,438 | 1,405 | 1,408 | -12 | -0.8% | 81,100 |
| 2023/06/06 | 1,411 | 1,422 | 1,406 | 1,420 | -10 | -0.7% | 65,900 |
| 2023/06/05 | 1,412 | 1,431 | 1,399 | 1,430 | +32 | +2.3% | 96,200 |
| 2023/06/02 | 1,414 | 1,414 | 1,394 | 1,398 | -13 | -0.9% | 87,300 |
| 2023/06/01 | 1,410 | 1,432 | 1,405 | 1,411 | -10 | -0.7% | 80,600 |
| 2023/05/31 | 1,464 | 1,472 | 1,418 | 1,421 | -57 | -3.9% | 193,600 |
| 2023/05/30 | 1,450 | 1,497 | 1,450 | 1,478 | +1 | +0.1% | 179,700 |
| 2023/05/29 | 1,520 | 1,527 | 1,477 | 1,477 | -3 | -0.2% | 293,400 |
| 2023/05/26 | 1,484 | 1,535 | 1,480 | 1,480 | +21 | +1.4% | 364,000 |
| 2023/05/25 | 1,425 | 1,463 | 1,425 | 1,459 | +46 | +3.3% | 253,100 |
| 2023/05/24 | 1,400 | 1,430 | 1,397 | 1,413 | +3 | +0.2% | 136,900 |
| 2023/05/23 | 1,435 | 1,442 | 1,396 | 1,410 | -8 | -0.6% | 141,900 |
| 2023/05/22 | 1,400 | 1,419 | 1,391 | 1,418 | +25 | +1.8% | 114,800 |
| 2023/05/19 | 1,371 | 1,399 | 1,371 | 1,393 | +33 | +2.4% | 150,600 |
| 2023/05/18 | 1,351 | 1,366 | 1,337 | 1,360 | +23 | +1.7% | 119,100 |
| 2023/05/17 | 1,355 | 1,360 | 1,337 | 1,337 | -22 | -1.6% | 77,100 |
| 2023/05/16 | 1,350 | 1,362 | 1,343 | 1,359 | +18 | +1.3% | 99,000 |
| 2023/05/15 | 1,330 | 1,346 | 1,327 | 1,341 | +4 | +0.3% | 71,300 |
| 2023/05/12 | 1,340 | 1,347 | 1,331 | 1,337 | -7 | -0.5% | 66,800 |
| 2023/05/11 | 1,339 | 1,347 | 1,337 | 1,344 | +5 | +0.4% | 46,900 |
| 2023/05/10 | 1,340 | 1,343 | 1,323 | 1,339 | -1 | -0.1% | 68,500 |
| 2023/05/09 | 1,331 | 1,356 | 1,330 | 1,340 | +14 | +1.1% | 134,900 |
| 2023/05/08 | 1,328 | 1,333 | 1,317 | 1,326 | +3 | +0.2% | 114,300 |
| 2023/05/02 | 1,330 | 1,330 | 1,310 | 1,323 | +1 | +0.1% | 60,500 |
| 2023/05/01 | 1,320 | 1,332 | 1,304 | 1,322 | +7 | +0.5% | 137,400 |
| 2023/04/28 | 1,317 | 1,320 | 1,296 | 1,315 | +3 | +0.2% | 129,000 |
| 2023/04/27 | 1,302 | 1,315 | 1,281 | 1,312 | +3 | +0.2% | 223,900 |
| 2023/04/26 | 1,325 | 1,329 | 1,302 | 1,309 | -37 | -2.7% | 284,000 |
| 2023/04/25 | 1,367 | 1,374 | 1,342 | 1,346 | -26 | -1.9% | 222,900 |
| 2023/04/24 | 1,399 | 1,399 | 1,370 | 1,372 | -17 | -1.2% | 98,200 |
| 2023/04/21 | 1,397 | 1,411 | 1,385 | 1,389 | -20 | -1.4% | 110,800 |
| 2023/04/20 | 1,422 | 1,428 | 1,403 | 1,409 | -20 | -1.4% | 172,300 |
| 2023/04/19 | 1,438 | 1,470 | 1,427 | 1,429 | +3 | +0.2% | 345,200 |
| 2023/04/18 | 1,420 | 1,455 | 1,417 | 1,426 | +50 | +3.6% | 408,300 |
| 2023/04/17 | 1,420 | 1,420 | 1,365 | 1,376 | -36 | -2.5% | 173,400 |
| 2023/04/14 | 1,393 | 1,432 | 1,382 | 1,412 | +38 | +2.8% | 340,000 |
| 2023/04/13 | 1,347 | 1,393 | 1,346 | 1,374 | +28 | +2.1% | 427,800 |
| 2023/04/12 | 1,381 | 1,384 | 1,343 | 1,346 | -148 | -9.9% | 920,000 |
| 2023/04/11 | 1,513 | 1,513 | 1,486 | 1,494 | +2 | +0.1% | 120,200 |
| 2023/04/10 | 1,491 | 1,526 | 1,491 | 1,492 | +27 | +1.8% | 136,600 |
351～
400
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
