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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,500 | 1,550 | 1,500 | 1,540 | +40 | +2.7% | 32,000 |
| 2006/11/29 | 1,530 | 1,530 | 1,480 | 1,500 | +10 | +0.7% | 17,600 |
| 2006/11/28 | 1,390 | 1,500 | 1,390 | 1,490 | +60 | +4.2% | 20,900 |
| 2006/11/27 | 1,420 | 1,460 | 1,410 | 1,430 | +10 | +0.7% | 18,200 |
| 2006/11/24 | 1,400 | 1,440 | 1,340 | 1,420 | -20 | -1.4% | 25,000 |
| 2006/11/22 | 1,300 | 1,440 | 1,280 | 1,440 | +130 | +9.9% | 33,000 |
| 2006/11/21 | 1,350 | 1,420 | 1,300 | 1,310 | -60 | -4.4% | 34,100 |
| 2006/11/20 | 1,450 | 1,450 | 1,370 | 1,370 | -110 | -7.4% | 35,200 |
| 2006/11/17 | 1,510 | 1,510 | 1,460 | 1,480 | -40 | -2.6% | 17,300 |
| 2006/11/16 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 9,100 |
| 2006/11/15 | 1,540 | 1,550 | 1,510 | 1,530 | +10 | +0.7% | 18,500 |
| 2006/11/14 | 1,520 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 17,600 |
| 2006/11/13 | 1,520 | 1,550 | 1,480 | 1,520 | -10 | -0.7% | 20,900 |
| 2006/11/10 | 1,530 | 1,580 | 1,530 | 1,530 | -60 | -3.8% | 12,800 |
| 2006/11/09 | 1,520 | 1,590 | 1,520 | 1,590 | +80 | +5.3% | 30,600 |
| 2006/11/08 | 1,560 | 1,580 | 1,500 | 1,510 | -40 | -2.6% | 25,700 |
| 2006/11/07 | 1,630 | 1,630 | 1,550 | 1,550 | -40 | -2.5% | 17,500 |
| 2006/11/06 | 1,580 | 1,610 | 1,570 | 1,590 | -30 | -1.9% | 24,100 |
| 2006/11/02 | 1,660 | 1,660 | 1,610 | 1,620 | -20 | -1.2% | 28,400 |
| 2006/11/01 | 1,680 | 1,680 | 1,630 | 1,640 | -40 | -2.4% | 33,500 |
| 2006/10/31 | 1,670 | 1,700 | 1,650 | 1,680 | +20 | +1.2% | 27,000 |
| 2006/10/30 | 1,670 | 1,670 | 1,640 | 1,660 | -20 | -1.2% | 20,000 |
| 2006/10/27 | 1,690 | 1,700 | 1,650 | 1,680 | -10 | -0.6% | 19,000 |
| 2006/10/26 | 1,680 | 1,710 | 1,680 | 1,690 | +10 | +0.6% | 16,900 |
| 2006/10/25 | 1,710 | 1,710 | 1,670 | 1,680 | -40 | -2.3% | 20,500 |
| 2006/10/24 | 1,750 | 1,760 | 1,710 | 1,720 | ±0 | ±0% | 28,800 |
| 2006/10/23 | 1,670 | 1,730 | 1,660 | 1,720 | +30 | +1.8% | 24,800 |
| 2006/10/20 | 1,710 | 1,720 | 1,670 | 1,690 | -30 | -1.7% | 32,900 |
| 2006/10/19 | 1,710 | 1,750 | 1,690 | 1,720 | +20 | +1.2% | 66,700 |
| 2006/10/18 | 1,600 | 1,710 | 1,600 | 1,700 | +40 | +2.4% | 57,200 |
| 2006/10/17 | 1,690 | 1,690 | 1,620 | 1,660 | -30 | -1.8% | 39,700 |
| 2006/10/16 | 1,650 | 1,720 | 1,640 | 1,690 | +100 | +6.3% | 106,700 |
| 2006/10/13 | 1,560 | 1,600 | 1,530 | 1,590 | +110 | +7.4% | 37,000 |
| 2006/10/12 | 1,440 | 1,540 | 1,430 | 1,480 | +40 | +2.8% | 33,800 |
| 2006/10/11 | 1,480 | 1,490 | 1,430 | 1,440 | -70 | -4.6% | 30,100 |
| 2006/10/10 | 1,550 | 1,570 | 1,470 | 1,510 | -80 | -5% | 51,700 |
| 2006/10/06 | 1,580 | 1,610 | 1,550 | 1,590 | +20 | +1.3% | 14,200 |
| 2006/10/05 | 1,620 | 1,620 | 1,560 | 1,570 | -10 | -0.6% | 20,300 |
| 2006/10/04 | 1,650 | 1,650 | 1,570 | 1,580 | -50 | -3.1% | 28,000 |
| 2006/10/03 | 1,630 | 1,650 | 1,620 | 1,630 | -30 | -1.8% | 11,100 |
| 2006/10/02 | 1,650 | 1,660 | 1,610 | 1,660 | +20 | +1.2% | 17,800 |
| 2006/09/29 | 1,700 | 1,720 | 1,640 | 1,640 | -30 | -1.8% | 27,300 |
| 2006/09/28 | 1,620 | 1,670 | 1,600 | 1,670 | +110 | +7.1% | 36,600 |
| 2006/09/27 | 1,550 | 1,570 | 1,520 | 1,560 | +40 | +2.6% | 23,700 |
| 2006/09/26 | 1,530 | 1,560 | 1,520 | 1,520 | +10 | +0.7% | 17,300 |
| 2006/09/25 | 1,590 | 1,610 | 1,510 | 1,510 | -100 | -6.2% | 29,500 |
| 2006/09/22 | 1,590 | 1,610 | 1,580 | 1,610 | -10 | -0.6% | 28,500 |
| 2006/09/21 | 1,640 | 1,680 | 1,580 | 1,620 | -20 | -1.2% | 32,600 |
| 2006/09/20 | 1,670 | 1,670 | 1,640 | 1,640 | -40 | -2.4% | 18,800 |
| 2006/09/19 | 1,650 | 1,700 | 1,640 | 1,680 | ±0 | ±0% | 37,200 |
4401～
4450
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
