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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,420 | 1,590 | 1,410 | 1,520 | +120 | +8.6% | 396,200 |
| 2005/11/25 | 1,430 | 1,450 | 1,360 | 1,400 | -90 | -6% | 201,200 |
| 2005/11/24 | 1,290 | 1,490 | 1,290 | 1,490 | +200 | +15.5% | 462,100 |
| 2005/11/22 | 1,280 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 15,200 |
| 2005/11/21 | 1,310 | 1,310 | 1,270 | 1,280 | -40 | -3% | 13,300 |
| 2005/11/18 | 1,340 | 1,340 | 1,270 | 1,320 | -10 | -0.8% | 29,300 |
| 2005/11/17 | 1,350 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 31,700 |
| 2005/11/16 | 1,300 | 1,340 | 1,290 | 1,340 | +30 | +2.3% | 42,800 |
| 2005/11/15 | 1,270 | 1,370 | 1,260 | 1,310 | +40 | +3.1% | 103,400 |
| 2005/11/14 | 1,310 | 1,320 | 1,250 | 1,270 | -40 | -3.1% | 23,200 |
| 2005/11/11 | 1,300 | 1,320 | 1,280 | 1,310 | +10 | +0.8% | 24,600 |
| 2005/11/10 | 1,260 | 1,360 | 1,260 | 1,300 | +50 | +4% | 143,400 |
| 2005/11/09 | 1,240 | 1,260 | 1,220 | 1,250 | +20 | +1.6% | 31,100 |
| 2005/11/08 | 1,220 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 14,200 |
| 2005/11/07 | 1,210 | 1,220 | 1,190 | 1,200 | -10 | -0.8% | 16,900 |
| 2005/11/04 | 1,210 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 18,500 |
| 2005/11/02 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 20,200 |
| 2005/11/01 | 1,230 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 6,800 |
| 2005/10/31 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 12,900 |
| 2005/10/28 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 11,200 |
| 2005/10/27 | 1,260 | 1,270 | 1,230 | 1,240 | -30 | -2.4% | 23,400 |
| 2005/10/26 | 1,250 | 1,280 | 1,240 | 1,270 | ±0 | ±0% | 17,300 |
| 2005/10/25 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 14,800 |
| 2005/10/24 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 18,800 |
| 2005/10/21 | 1,280 | 1,310 | 1,270 | 1,290 | +10 | +0.8% | 13,400 |
| 2005/10/20 | 1,280 | 1,310 | 1,280 | 1,280 | ±0 | ±0% | 8,800 |
| 2005/10/19 | 1,310 | 1,320 | 1,270 | 1,280 | -30 | -2.3% | 15,500 |
| 2005/10/18 | 1,270 | 1,310 | 1,270 | 1,310 | +30 | +2.3% | 18,500 |
| 2005/10/17 | 1,290 | 1,320 | 1,270 | 1,280 | -80 | -5.9% | 31,900 |
| 2005/10/14 | 1,370 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 14,600 |
| 2005/10/13 | 1,340 | 1,380 | 1,340 | 1,350 | +10 | +0.7% | 21,100 |
| 2005/10/12 | 1,380 | 1,390 | 1,340 | 1,340 | -60 | -4.3% | 48,900 |
| 2005/10/11 | 1,360 | 1,410 | 1,330 | 1,400 | +30 | +2.2% | 89,500 |
| 2005/10/07 | 1,310 | 1,440 | 1,290 | 1,370 | +120 | +9.6% | 316,400 |
| 2005/10/06 | 1,240 | 1,250 | 1,230 | 1,250 | -10 | -0.8% | 10,000 |
| 2005/10/05 | 1,270 | 1,280 | 1,230 | 1,260 | -30 | -2.3% | 20,800 |
| 2005/10/04 | 1,320 | 1,320 | 1,270 | 1,290 | -10 | -0.8% | 24,700 |
| 2005/10/03 | 1,280 | 1,300 | 1,270 | 1,300 | +50 | +4% | 23,900 |
| 2005/09/30 | 1,170 | 1,320 | 1,140 | 1,250 | +70 | +5.9% | 63,700 |
| 2005/09/29 | 1,230 | 1,230 | 1,160 | 1,180 | -50 | -4.1% | 40,500 |
| 2005/09/28 | 1,290 | 1,290 | 1,230 | 1,230 | -60 | -4.7% | 28,100 |
| 2005/09/27 | 1,310 | 1,340 | 1,280 | 1,290 | -30 | -2.3% | 11,300 |
| 2005/09/26 | 1,320 | 1,340 | 1,260 | 1,320 | ±0 | ±0% | 39,000 |
| 2005/09/22 | 1,340 | 1,350 | 1,320 | 1,320 | -20 | -1.5% | 17,500 |
| 2005/09/21 | 1,360 | 1,390 | 1,340 | 1,340 | -20 | -1.5% | 47,800 |
| 2005/09/20 | 1,380 | 1,380 | 1,360 | 1,360 | -30 | -2.2% | 23,800 |
| 2005/09/16 | 1,390 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 7,300 |
| 2005/09/15 | 1,410 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 21,300 |
| 2005/09/14 | 1,390 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 14,500 |
| 2005/09/13 | 1,400 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 11,600 |
4651～
4700
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
