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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,450 | 1,450 | 1,400 | 1,400 | -20 | -1.4% | 21,100 |
| 2005/09/09 | 1,380 | 1,420 | 1,380 | 1,420 | +30 | +2.2% | 16,800 |
| 2005/09/08 | 1,400 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 4,000 |
| 2005/09/07 | 1,390 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 8,900 |
| 2005/09/06 | 1,370 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 17,700 |
| 2005/09/05 | 1,400 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 16,800 |
| 2005/09/02 | 1,360 | 1,420 | 1,360 | 1,390 | +30 | +2.2% | 58,500 |
| 2005/09/01 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 27,600 |
| 2005/08/31 | 1,400 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 18,100 |
| 2005/08/30 | 1,420 | 1,420 | 1,380 | 1,400 | -20 | -1.4% | 21,900 |
| 2005/08/29 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 10,100 |
| 2005/08/26 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 28,100 |
| 2005/08/25 | 1,460 | 1,480 | 1,440 | 1,460 | +10 | +0.7% | 46,100 |
| 2005/08/24 | 1,430 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 16,700 |
| 2005/08/23 | 1,440 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 16,400 |
| 2005/08/22 | 1,450 | 1,450 | 1,430 | 1,440 | -20 | -1.4% | 23,900 |
| 2005/08/19 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 20,900 |
| 2005/08/18 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 28,600 |
| 2005/08/17 | 1,470 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 13,000 |
| 2005/08/16 | 1,480 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 11,400 |
| 2005/08/15 | 1,490 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 8,600 |
| 2005/08/12 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 13,700 |
| 2005/08/11 | 1,490 | 1,510 | 1,490 | 1,500 | -20 | -1.3% | 16,900 |
| 2005/08/10 | 1,510 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 20,000 |
| 2005/08/09 | 1,500 | 1,510 | 1,480 | 1,500 | +10 | +0.7% | 8,300 |
| 2005/08/08 | 1,470 | 1,490 | 1,450 | 1,490 | ±0 | ±0% | 12,400 |
| 2005/08/05 | 1,520 | 1,530 | 1,490 | 1,490 | -30 | -2% | 15,800 |
| 2005/08/04 | 1,530 | 1,530 | 1,480 | 1,520 | -10 | -0.7% | 33,300 |
| 2005/08/03 | 1,520 | 1,530 | 1,520 | 1,530 | +20 | +1.3% | 20,600 |
| 2005/08/02 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 20,600 |
| 2005/08/01 | 1,530 | 1,560 | 1,520 | 1,540 | ±0 | ±0% | 17,700 |
| 2005/07/29 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 11,400 |
| 2005/07/28 | 1,580 | 1,600 | 1,560 | 1,560 | -30 | -1.9% | 23,500 |
| 2005/07/27 | 1,620 | 1,630 | 1,560 | 1,590 | ±0 | ±0% | 72,400 |
| 2005/07/26 | 1,530 | 1,620 | 1,530 | 1,590 | +80 | +5.3% | 206,400 |
| 2005/07/25 | 1,520 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 12,800 |
| 2005/07/22 | 1,510 | 1,510 | 1,470 | 1,500 | ±0 | ±0% | 26,800 |
| 2005/07/21 | 1,530 | 1,540 | 1,500 | 1,500 | -30 | -2% | 17,800 |
| 2005/07/20 | 1,530 | 1,540 | 1,510 | 1,530 | -10 | -0.6% | 12,800 |
| 2005/07/19 | 1,550 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 22,700 |
| 2005/07/15 | 1,500 | 1,530 | 1,500 | 1,530 | +40 | +2.7% | 30,800 |
| 2005/07/14 | 1,500 | 1,500 | 1,460 | 1,490 | -20 | -1.3% | 43,800 |
| 2005/07/13 | 1,510 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 20,100 |
| 2005/07/12 | 1,520 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 8,500 |
| 2005/07/11 | 1,530 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 25,500 |
| 2005/07/08 | 1,520 | 1,530 | 1,510 | 1,530 | ±0 | ±0% | 25,300 |
| 2005/07/07 | 1,520 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 8,100 |
| 2005/07/06 | 1,540 | 1,540 | 1,520 | 1,530 | +20 | +1.3% | 13,200 |
| 2005/07/05 | 1,540 | 1,540 | 1,510 | 1,510 | -30 | -1.9% | 21,700 |
| 2005/07/04 | 1,550 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 18,700 |
4701～
4750
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
