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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,520 | 1,540 | 1,520 | 1,540 | +10 | +0.7% | 14,900 |
| 2005/06/30 | 1,550 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 11,800 |
| 2005/06/29 | 1,530 | 1,550 | 1,510 | 1,540 | +20 | +1.3% | 41,300 |
| 2005/06/28 | 1,540 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 50,300 |
| 2005/06/27 | 1,510 | 1,560 | 1,500 | 1,530 | -130 | -7.8% | 153,700 |
| 2005/06/24 | 1,570 | 1,670 | 1,570 | 1,660 | +70 | +4.4% | 132,100 |
| 2005/06/23 | 1,580 | 1,590 | 1,560 | 1,590 | ±0 | ±0% | 17,600 |
| 2005/06/22 | 1,540 | 1,590 | 1,540 | 1,590 | +50 | +3.2% | 18,900 |
| 2005/06/21 | 1,530 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 15,700 |
| 2005/06/20 | 1,550 | 1,570 | 1,530 | 1,550 | ±0 | ±0% | 14,200 |
| 2005/06/17 | 1,560 | 1,570 | 1,550 | 1,550 | -10 | -0.6% | 10,800 |
| 2005/06/16 | 1,540 | 1,580 | 1,540 | 1,560 | +20 | +1.3% | 12,000 |
| 2005/06/15 | 1,550 | 1,580 | 1,500 | 1,540 | -30 | -1.9% | 31,400 |
| 2005/06/14 | 1,590 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 18,000 |
| 2005/06/13 | 1,630 | 1,630 | 1,580 | 1,590 | -20 | -1.2% | 19,800 |
| 2005/06/10 | 1,610 | 1,640 | 1,590 | 1,610 | +10 | +0.6% | 25,000 |
| 2005/06/09 | 1,680 | 1,690 | 1,600 | 1,600 | -60 | -3.6% | 40,200 |
| 2005/06/08 | 1,620 | 1,740 | 1,580 | 1,660 | -30 | -1.8% | 286,200 |
| 2005/06/07 | 1,510 | 1,690 | 1,510 | 1,690 | +180 | +11.9% | 146,200 |
| 2005/06/06 | 1,500 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 14,600 |
| 2005/06/03 | 1,540 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 23,800 |
| 2005/06/02 | 1,550 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 9,500 |
| 2005/06/01 | 1,590 | 1,590 | 1,530 | 1,550 | -40 | -2.5% | 19,800 |
| 2005/05/31 | 1,570 | 1,590 | 1,530 | 1,590 | +40 | +2.6% | 34,900 |
| 2005/05/30 | 1,550 | 1,570 | 1,530 | 1,550 | +20 | +1.3% | 18,800 |
| 2005/05/27 | 1,530 | 1,550 | 1,510 | 1,530 | +20 | +1.3% | 12,800 |
| 2005/05/26 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 19,300 |
| 2005/05/25 | 1,530 | 1,540 | 1,500 | 1,510 | -20 | -1.3% | 27,300 |
| 2005/05/24 | 1,550 | 1,560 | 1,530 | 1,530 | -30 | -1.9% | 13,600 |
| 2005/05/23 | 1,530 | 1,560 | 1,520 | 1,560 | +50 | +3.3% | 17,700 |
| 2005/05/20 | 1,580 | 1,580 | 1,510 | 1,510 | -40 | -2.6% | 12,900 |
| 2005/05/19 | 1,520 | 1,570 | 1,510 | 1,550 | +50 | +3.3% | 32,700 |
| 2005/05/18 | 1,490 | 1,510 | 1,470 | 1,500 | +20 | +1.4% | 20,600 |
| 2005/05/17 | 1,570 | 1,600 | 1,480 | 1,480 | -60 | -3.9% | 58,300 |
| 2005/05/16 | 1,560 | 1,650 | 1,540 | 1,540 | -40 | -2.5% | 76,800 |
| 2005/05/13 | 1,560 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 20,700 |
| 2005/05/12 | 1,600 | 1,620 | 1,550 | 1,560 | -40 | -2.5% | 30,600 |
| 2005/05/11 | 1,630 | 1,630 | 1,590 | 1,600 | -30 | -1.8% | 22,600 |
| 2005/05/10 | 1,650 | 1,690 | 1,610 | 1,630 | ±0 | ±0% | 42,400 |
| 2005/05/09 | 1,610 | 1,630 | 1,590 | 1,630 | +50 | +3.2% | 19,300 |
| 2005/05/06 | 1,580 | 1,650 | 1,560 | 1,580 | +10 | +0.6% | 54,100 |
| 2005/05/02 | 1,570 | 1,580 | 1,530 | 1,570 | +10 | +0.6% | 23,000 |
| 2005/04/28 | 1,570 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 9,000 |
| 2005/04/27 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 15,600 |
| 2005/04/26 | 1,590 | 1,600 | 1,570 | 1,580 | +10 | +0.6% | 20,000 |
| 2005/04/25 | 1,560 | 1,590 | 1,540 | 1,570 | -20 | -1.3% | 34,800 |
| 2005/04/22 | 1,620 | 1,620 | 1,550 | 1,590 | +40 | +2.6% | 35,400 |
| 2005/04/21 | 1,520 | 1,590 | 1,430 | 1,550 | -20 | -1.3% | 57,100 |
| 2005/04/20 | 1,640 | 1,650 | 1,570 | 1,570 | -50 | -3.1% | 53,200 |
| 2005/04/19 | 1,610 | 1,630 | 1,600 | 1,620 | +40 | +2.5% | 17,700 |
4751～
4800
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
