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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,640 | 1,680 | 1,630 | 1,680 | +10 | +0.6% | 25,400 |
| 2006/09/14 | 1,700 | 1,710 | 1,640 | 1,670 | -30 | -1.8% | 34,000 |
| 2006/09/13 | 1,770 | 1,780 | 1,690 | 1,700 | -40 | -2.3% | 29,900 |
| 2006/09/12 | 1,790 | 1,800 | 1,740 | 1,740 | -40 | -2.2% | 27,600 |
| 2006/09/11 | 1,810 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 14,500 |
| 2006/09/08 | 1,790 | 1,820 | 1,780 | 1,800 | ±0 | ±0% | 16,500 |
| 2006/09/07 | 1,810 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 14,700 |
| 2006/09/06 | 1,870 | 1,870 | 1,820 | 1,820 | -40 | -2.2% | 18,400 |
| 2006/09/05 | 1,840 | 1,880 | 1,820 | 1,860 | +30 | +1.6% | 31,300 |
| 2006/09/04 | 1,850 | 1,850 | 1,820 | 1,830 | +40 | +2.2% | 24,500 |
| 2006/09/01 | 1,800 | 1,800 | 1,760 | 1,790 | ±0 | ±0% | 17,600 |
| 2006/08/31 | 1,790 | 1,820 | 1,760 | 1,790 | ±0 | ±0% | 18,600 |
| 2006/08/30 | 1,830 | 1,840 | 1,760 | 1,790 | -20 | -1.1% | 22,800 |
| 2006/08/29 | 1,820 | 1,830 | 1,790 | 1,810 | -10 | -0.5% | 15,300 |
| 2006/08/28 | 1,830 | 1,840 | 1,800 | 1,820 | -40 | -2.2% | 20,000 |
| 2006/08/25 | 1,880 | 1,880 | 1,820 | 1,860 | -30 | -1.6% | 24,700 |
| 2006/08/24 | 1,920 | 1,920 | 1,870 | 1,890 | -40 | -2.1% | 23,100 |
| 2006/08/23 | 1,950 | 1,950 | 1,920 | 1,930 | ±0 | ±0% | 25,000 |
| 2006/08/22 | 1,920 | 1,940 | 1,910 | 1,930 | +10 | +0.5% | 21,400 |
| 2006/08/21 | 1,930 | 1,940 | 1,920 | 1,920 | -10 | -0.5% | 20,700 |
| 2006/08/18 | 1,890 | 1,950 | 1,880 | 1,930 | +20 | +1% | 43,900 |
| 2006/08/17 | 2,000 | 2,000 | 1,890 | 1,910 | -30 | -1.5% | 75,900 |
| 2006/08/16 | 1,870 | 1,960 | 1,870 | 1,940 | +80 | +4.3% | 135,000 |
| 2006/08/15 | 1,810 | 1,860 | 1,810 | 1,860 | +40 | +2.2% | 40,800 |
| 2006/08/14 | 1,790 | 1,820 | 1,770 | 1,820 | +30 | +1.7% | 18,000 |
| 2006/08/11 | 1,790 | 1,800 | 1,770 | 1,790 | -10 | -0.6% | 19,400 |
| 2006/08/10 | 1,810 | 1,820 | 1,760 | 1,800 | ±0 | ±0% | 25,100 |
| 2006/08/09 | 1,760 | 1,800 | 1,720 | 1,800 | +30 | +1.7% | 24,300 |
| 2006/08/08 | 1,740 | 1,800 | 1,720 | 1,770 | +10 | +0.6% | 31,900 |
| 2006/08/07 | 1,860 | 1,870 | 1,750 | 1,760 | -90 | -4.9% | 35,200 |
| 2006/08/04 | 1,870 | 1,880 | 1,830 | 1,850 | ±0 | ±0% | 28,600 |
| 2006/08/03 | 1,920 | 1,920 | 1,830 | 1,850 | -60 | -3.1% | 78,600 |
| 2006/08/02 | 1,770 | 1,940 | 1,760 | 1,910 | +140 | +7.9% | 181,500 |
| 2006/08/01 | 1,730 | 1,800 | 1,710 | 1,770 | +50 | +2.9% | 48,300 |
| 2006/07/31 | 1,740 | 1,770 | 1,710 | 1,720 | +30 | +1.8% | 49,800 |
| 2006/07/28 | 1,640 | 1,720 | 1,620 | 1,690 | +90 | +5.6% | 103,400 |
| 2006/07/27 | 1,610 | 1,670 | 1,550 | 1,600 | -40 | -2.4% | 118,000 |
| 2006/07/26 | 1,740 | 1,760 | 1,640 | 1,640 | -100 | -5.7% | 72,900 |
| 2006/07/25 | 1,840 | 1,850 | 1,740 | 1,740 | -30 | -1.7% | 55,400 |
| 2006/07/24 | 1,740 | 1,790 | 1,680 | 1,770 | -30 | -1.7% | 88,100 |
| 2006/07/21 | 1,810 | 1,820 | 1,730 | 1,800 | -60 | -3.2% | 79,300 |
| 2006/07/20 | 1,770 | 1,880 | 1,760 | 1,860 | +180 | +10.7% | 84,900 |
| 2006/07/19 | 1,710 | 1,790 | 1,540 | 1,680 | +10 | +0.6% | 160,900 |
| 2006/07/18 | 1,940 | 1,950 | 1,670 | 1,670 | -300 | -15.2% | 213,400 |
| 2006/07/14 | 1,970 | 2,020 | 1,960 | 1,970 | -30 | -1.5% | 84,300 |
| 2006/07/13 | 1,950 | 2,040 | 1,950 | 2,000 | ±0 | ±0% | 126,500 |
| 2006/07/12 | 2,010 | 2,020 | 1,950 | 2,000 | -40 | -2% | 162,400 |
| 2006/07/11 | 2,090 | 2,100 | 2,020 | 2,040 | -80 | -3.8% | 157,900 |
| 2006/07/10 | 1,990 | 2,120 | 1,950 | 2,120 | +90 | +4.4% | 335,700 |
| 2006/07/07 | 2,090 | 2,110 | 2,000 | 2,030 | -60 | -2.9% | 319,200 |
4551～
4600
件表示中 / 5927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 | 120,400円 | -13.6% | -19.4% | 2.91% | 14.58倍 | 1.12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 | 57,100円 | +7.9% | -20.7% | 2.63% | - | 0.61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 | 47,400円 | +1.9% | -46.6% | 3.16% | 19.13倍 | 0.82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 | 12,100円 | +52.4% | - | 0.00% | - | 10.07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 | 46,300円 | +7.2% | +382.8% | 3.67% | 45.39倍 | 0.28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
