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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 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 |
4901～
4950
件表示中 / 6009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 | 136,800円 | -35.1% | -82.8% | 3.22% | 333.66倍 | 1.19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 |
| シード | 54,400円 | +11.3% | +20.0% | 2.76% | 14.97倍 | 0.91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 |
| セルシード | 46,400円 | +1.0% | - | 0.00% | - | 10.71倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| 大研医器 | 45,900円 | +5.5% | -33.8% | 4.36% | 18.83倍 | 1.76倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| 日本ＭＤＭ | 52,700円 | +5.1% | +14.2% | 3.23% | 9.57倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
