7725 インターアクション

7725
2024/03/28
時価
149億円
PER 予
21.55倍
2010年以降
赤字-42.11倍
(2010-2023年)
PBR
1.37倍
2010年以降
0.82-10.01倍
(2010-2023年)
配当 予
2.7%
ROE 予
6.37%
ROA 予
5.28%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,287
始値
1,296
高値
1,316
安値
1,285
終値 +0.7%
1,296
出来高 -54.96%
105,400

乖離率

株価(5日)
移動平均値
+2.45%
1,265
株価(25日)
移動平均値
+3.85%
1,248
出来高(5日)
移動平均値
-3.34%
109,040

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2961,3161,2851,296+0.7%105,400149億1721万+3.85%21.551.37
03/271,2971,3051,2701,287+4.04%234,000148億1362万+3.62%21.41.36
03/261,2501,2531,2371,237-1.28%48,500142億3811万+0.08%20.571.31
03/251,2581,2891,2521,253+0.24%88,600144億2228万+1.7%20.841.33
03/221,2601,2601,2301,250-0.56%68,700143億8775万+1.79%20.791.32
03/211,2501,2691,2491,257+1.13%85,400144億6832万+2.61%20.91.33
03/191,2311,2431,2161,243+0.97%58,100143億717万+1.89%20.671.32
03/181,2201,2311,2131,231+1.4%43,500141億6905万+1.32%20.471.3
03/151,2401,2401,2081,214-1.7%43,600139億7338万+0.25%20.191.29
03/141,2201,2401,2051,235+1.06%68,100142億1509万+2.24%20.541.31
03/131,2601,2611,2151,222-1.45%68,400140億6546万+1.58%20.321.3
03/121,2191,2401,2171,240+1.06%63,000142億7264万+3.42%20.621.31
03/111,2341,2541,2141,227-2.93%89,200141億2301万+2.85%20.41.3
03/081,2721,2891,2611,264-0.94%83,200145億4889万+6.4%21.021.34
03/071,3251,3291,2631,276-3.19%195,400146億8701万+7.95%21.221.35
03/061,2701,3181,2701,318+5.27%275,000151億7044万+11.98%21.921.4
03/051,2581,2581,2311,252-0.63%71,800144億1077万+7.1%20.821.33
03/041,2621,2851,2581,260+1.29%116,100145億285万+8.15%20.951.34
03/011,2201,2461,2091,244+1.47%91,300143億1868万+7.24%20.691.32
02/291,2601,2601,2201,226-3.92%185,000141億1150万+6.15%20.391.3
02/281,2701,2801,2601,276+0.24%168,500146億8701万+10.96%21.221.35
02/271,2661,2841,2601,273+2.33%215,700146億5248万+11.28%21.171.35
02/261,2141,2571,1901,244+3.07%233,900143億1868万+9.41%20.691.32
02/221,1961,2271,1801,207+2.55%216,000138億9281万+6.81%20.071.28
02/211,1831,2111,1631,177+3.98%309,000135億4750万+4.53%19.571.25
02/201,1461,1501,1271,132-1.74%70,500130億2954万+0.8%18.821.2
02/191,1261,1581,1261,152+1.5%61,200132億5975万+2.58%19.161.22
02/161,1591,1631,1301,135-1.65%70,800130億6407万+1.52%18.871.2
02/151,1611,1651,1471,154-0.09%87,300132億8277万+3.41%19.191.22
02/141,1231,1561,1201,155+1.76%84,400132億9428万+3.87%19.211.22
02/131,1461,1461,1271,135-0.26%74,600130億6407万+2.44%18.871.2
02/091,1421,1591,1381,138+0.62%74,100130億9860万+2.99%18.921.21
02/081,1201,1371,1151,131+0.53%64,500130億1803万+2.54%18.811.2
02/071,1301,1381,1171,125+0.18%51,500129億4897万+2.18%18.711.19
02/061,1141,1361,1101,123+1.35%83,900129億2595万+2.28%18.671.19
02/051,0921,1151,0901,108+1.56%70,200127億5330万+1.56%18.431.17
02/021,1001,1131,0911,091-1.09%78,300125億5762万+0.65%18.141.16
02/011,1041,1181,0971,103-1.43%85,500126億9575万+2.41%18.341.17
01/311,1321,1321,1001,119-2.19%175,900128億7991万+4.58%18.611.19
01/301,1471,1741,1441,144+0.97%452,200131億6766万+7.62%19.021.21
01/291,1401,1471,1331,133-0.26%125,200130億4105万+7.39%18.841.2
01/261,1281,1471,1241,1360%102,000130億7558万+8.5%18.891.2
01/251,1101,1421,1081,136+1.97%146,500130億7558万+9.23%18.891.2
01/241,1171,1261,1071,114+0.09%99,100128億2236万+7.84%18.531.18
01/231,1231,1331,1111,113-0.36%121,900128億1085万+8.37%18.511.18
01/221,1201,1371,1131,117+1.73%142,100128億5689万+9.4%18.571.18
01/191,1001,1161,0961,098+1.1%170,300126億3819万+8.28%18.261.16
01/181,0901,1051,0771,086-0.46%84,000125億7万+7.74%18.061.15
01/171,1151,1301,0881,091-0.37%119,900125億5762万+8.88%18.141.16
01/161,1371,1401,0951,095-4.28%198,700126億366万+9.94%18.211.16
01/151,1121,1871,1051,144+10.42%996,100131億6766万+15.32%19.021.21
01/121,0561,0721,0361,036-2.63%182,000119億2456万+5.28%17.231.1
01/111,0551,0701,0481,064+0.57%130,600122億4685万+8.24%17.691.13
01/101,0551,0721,0511,058+0.28%85,500121億7779万+7.96%17.591.12
01/091,0761,0811,0471,055-0.57%251,800121億4326万+7.76%17.541.12
01/051,0901,0901,0451,061-2.48%231,700122億1232万+8.71%17.641.12
01/041,0761,0931,0491,088+0.46%243,800125億2309万+11.7%18.091.15
2023
12/291,0421,0841,0281,083+3.34%471,800124億6554万+11.65%18.011.15
12/281,0001,0519901,048+10.08%664,900120億6268万+8.38%17.431.11
12/27926952926952+2.7%170,600109億5771万-1.35%15.831.01
12/26919938917927+0.76%147,200106億6995万-4.24%15.420.98
12/25935937920920-1.29%74,900105億8938万-5.25%15.30.98
12/22942948927932-0.32%91,200107億2750万-4.41%15.50.99
12/21938943933935-0.95%63,600107億6203万-4.4%15.550.99
12/20945958941944+0.43%89,300108億6562万-3.87%15.71
12/19952952923940-1.47%116,700108億1958万-4.57%15.631
12/18966966945954-1.34%36,500109億8073万-3.44%15.861.01
12/15954970954967+1.15%78,100111億3036万-2.42%16.081.02
12/14978981951956-1.44%48,300110億375万-3.82%15.91.01
12/13947972947970+3.19%104,800111億6489万-2.71%16.131.03
12/12957965940940-1.26%84,200108億1958万-6%15.631
12/11956970942952+1.17%87,800109億5771万-5.08%15.831.01
12/089359569339410%81,600108億3109万-6.46%15.651
12/07969969941941-4.08%136,900108億3109万-6.74%15.651
12/06968984968981+1.45%60,100112億9150万-3.06%16.311.04
12/05991992965967-3.2%126,700111億3036万-4.54%16.081.02
12/049951,005991999+0.3%93,700114億9868万-1.58%16.611.06
12/011,0201,020996996-1.97%82,500114億6415万-1.78%16.561.06
11/309991,0209911,016+2.21%109,500116億9436万+0.2%16.91.08
11/299921,004986994-0.6%128,600114億4113万-1.97%16.531.05
11/281,0061,0139831,000+0.1%245,600115億1020万-1.48%16.631.05
11/271,0071,015998999-1.09%119,600114億9868万-1.67%16.611.05
11/241,0171,0251,0091,010+0.6%95,100116億2530万-0.79%16.81.07
11/221,0101,0169961,004-0.59%89,400115億5624万-1.47%16.71.06
11/211,0041,0149981,010+1.41%87,200116億2530万-0.88%16.81.07
11/201,0181,021996996-2.26%133,800114億6415万-2.35%16.561.05
11/171,0111,0191,0041,019+0.2%68,100117億2889万-0.2%16.951.07
11/161,0341,0341,0141,017-1.83%40,000117億587万-0.2%16.911.07
11/151,0351,0551,0311,036+2.07%99,100119億2456万+1.87%17.231.09
11/141,0221,0271,0081,015-0.2%39,700116億8285万0%16.881.07
11/131,0251,0341,0101,017-0.78%60,400117億587万+0.39%16.911.07
11/101,0411,0411,0211,025-2.75%80,000117億9795万+1.38%17.051.08
11/091,0351,0551,0351,054+1.84%47,200121億3175万+4.46%17.531.11
11/081,0461,0491,0321,035-0.29%34,300119億1305万+2.88%17.211.09
11/071,0271,0461,0261,038+1.37%61,200119億4758万+3.28%17.261.09
11/061,0291,0291,0131,024+1.89%66,400117億8644万+1.89%17.031.08
11/021,0231,0301,0041,005-1.76%74,200115億6775万0%16.711.06
11/011,0241,0321,0101,023+0.49%50,300117億7493万+1.69%17.011.08
10/319991,0209841,018+0.49%79,000117億1738万+1.19%16.931.07
10/309971,0169941,013+0.5%76,200116億5983万+0.6%16.851.07

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
5月期
1,070
107,000
6/18
292
29,200
3/18
140,300
1,403
6/7
--+29.62%
5/19
-26.65%
9/21
2009年
5月期
434
43,350
3/11
100
9,980
12/26
144,300
1,443
4/1
--+112.48%
3/10
-32.05%
10/10
2010年
5月期
432
43,200
6/8
178
17,810
12/28

17,800
12/2

他2件
324,600
3,246
3/2
--+39.35%
3/4
-29.41%
7/14
2011年
5月期
711
71,100
5/25
75
7,500
3/17

7,500
3/15
3,134,400
31,344
5/25
45億4193万4億7910万+150.29%
4/27
-41.09%
3/15
2012年
5月期
624
62,400
6/1
177
17,720
10/24
2,305,500
23,055
12/20
39億8617万11億3197万+54.95%
11/21
-37.12%
9/26
2013年
5月期
775
77,500
5/15
260
26,030
11/14

26,020
11/13
2,022,000
20,220
3/1
49億5077万16億6218万+58.22%
3/1
-24.24%
7/25
2014年
5月期
850
85,000
7/17
309
5/21
1,947,500
19,475
7/17
54億2988万31億609万+36.35%
7/16
-25.87%
2/4
2015年
5月期
924
8/26
351
8/8
6,895,700
8/22
92億8814万35億2828万+77.2%
8/25
-21.07%
10/2
2016年
5月期
629
7/7
252
2/12
2,920,400
3/14
63億2277万25億3312万+21.92%
5/10
-31.26%
2/12
2017年
5月期
965
4/3
270
6/24
3,757,900
10/14
97億27万27億1406万+41.17%
10/17
-18.24%
4/24
2018年
5月期
1,480
4/19
653
9/6
3,373,700
4/13
148億7710万65億6402万+29.72%
4/19
-13.46%
2/13
2019年
5月期
2,608
11/29
1,147
7/18
2,872,400
7/25
262億1587万115億2975万+32.69%
7/25
-26.21%
12/25
2020年
5月期
3,220
1/6
1,272
6/3
3,231,500
7/16
370億6284万146億4097万+23.2%
8/8
-28.61%
3/19
2021年
5月期
2,742
1/21
1,577
10/29
1,334,000
1/13
315億6096万181億5158万+29.45%
1/21
-14%
5/17
2022年
5月期
2,930
9/13
1,760
4/14
831,900
7/13
337億2488万202億5795万+10.72%
8/12
-20.49%
1/27
2023年
5月期
2,165
6/3
1,281
4/27
920,000
4/12
249億1958万147億4456万+12.04%
11/25
-11.16%
9/30
最新1,296
2024/3/28
105,400149億1721万+3.85%
1,248

年間値上がり率

2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
435%(5.35倍)
2004/12/30 vs 2003/12/30
-68%(0.32倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
-58%(0.42倍)
2007/12/28 vs 2006/12/29
-54%(0.46倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
67%(1.67倍)
2010/12/30 vs 2009/12/30
-27%(0.73倍)
2011/12/30 vs 2010/12/30
172%(2.72倍)
2012/12/28 vs 2011/12/30
-24%(0.76倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
104%(2.04倍)
2019/12/30 vs 2018/12/28
73%(1.73倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
-38%(0.62倍)
2023/12/29 vs 2022/12/30
-30%(0.7倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
75円(2011/03/17)
1628%(17.28倍)
1,296円(3/28)