イメージ ワンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2011/02/24 | 22,490 | 24,500 | 22,310 | 22,400 | -90 | -0.4% | 329 |
2011/02/23 | 21,490 | 22,490 | 21,490 | 22,490 | +500 | +2.3% | 112 |
2011/02/22 | 21,690 | 22,460 | 21,300 | 21,990 | +740 | +3.5% | 200 |
2011/02/21 | 20,300 | 21,900 | 20,300 | 21,250 | +450 | +2.2% | 78 |
2011/02/18 | 19,950 | 20,800 | 19,950 | 20,800 | +900 | +4.5% | 48 |
2011/02/17 | 19,870 | 20,010 | 19,800 | 19,900 | +200 | +1% | 56 |
2011/02/16 | 20,000 | 20,000 | 19,550 | 19,700 | -300 | -1.5% | 48 |
2011/02/15 | 20,040 | 20,400 | 20,000 | 20,000 | -450 | -2.2% | 57 |
2011/02/14 | 20,290 | 20,470 | 20,050 | 20,450 | +160 | +0.8% | 66 |
2011/02/10 | 20,000 | 20,300 | 19,990 | 20,290 | +470 | +2.4% | 29 |
2011/02/09 | 19,790 | 19,880 | 19,790 | 19,820 | -470 | -2.3% | 80 |
2011/02/08 | 20,000 | 20,290 | 19,630 | 20,290 | +110 | +0.5% | 46 |
2011/02/07 | 20,200 | 20,200 | 19,460 | 20,180 | -20 | -0.1% | 78 |
2011/02/04 | 20,000 | 20,200 | 19,500 | 20,200 | +680 | +3.5% | 98 |
2011/02/03 | 20,000 | 20,490 | 19,410 | 19,520 | -780 | -3.8% | 230 |
2011/02/02 | 21,500 | 21,500 | 19,900 | 20,300 | -800 | -3.8% | 424 |
2011/02/01 | 22,200 | 22,800 | 20,400 | 21,100 | -3,750 | -15.1% | 654 |
2011/01/31 | 23,750 | 24,850 | 23,500 | 24,850 | +600 | +2.5% | 32 |
2011/01/28 | 24,600 | 24,600 | 24,000 | 24,250 | -250 | -1% | 31 |
2011/01/27 | 24,490 | 24,980 | 24,360 | 24,500 | -490 | -2% | 31 |
2011/01/26 | 25,990 | 25,990 | 24,500 | 24,990 | +500 | +2% | 77 |
2011/01/25 | 23,010 | 24,500 | 23,010 | 24,490 | +1,490 | +6.5% | 57 |
2011/01/24 | 22,000 | 23,100 | 22,000 | 23,000 | +350 | +1.5% | 68 |
2011/01/21 | 24,210 | 24,210 | 22,100 | 22,650 | -1,860 | -7.6% | 201 |
2011/01/20 | 25,000 | 25,450 | 24,510 | 24,510 | -490 | -2% | 95 |
2011/01/19 | 26,500 | 26,500 | 25,000 | 25,000 | -1,000 | -3.8% | 51 |
2011/01/18 | 25,500 | 26,970 | 25,210 | 26,000 | ±0 | ±0% | 48 |
2011/01/17 | 25,970 | 26,060 | 25,970 | 26,000 | +200 | +0.8% | 14 |
2011/01/14 | 25,740 | 26,500 | 25,520 | 25,800 | -200 | -0.8% | 104 |
2011/01/13 | 27,010 | 27,500 | 26,000 | 26,000 | -990 | -3.7% | 187 |
2011/01/12 | 29,500 | 29,500 | 26,810 | 26,990 | -1,510 | -5.3% | 267 |
2011/01/11 | 27,000 | 28,800 | 27,000 | 28,500 | +1,520 | +5.6% | 237 |
2011/01/07 | 25,630 | 27,150 | 25,120 | 26,980 | +1,850 | +7.4% | 126 |
2011/01/06 | 27,900 | 28,000 | 25,000 | 25,130 | -1,870 | -6.9% | 339 |
2011/01/05 | 25,700 | 27,880 | 25,500 | 27,000 | +1,800 | +7.1% | 409 |
2011/01/04 | 24,000 | 27,940 | 24,000 | 25,200 | +2,220 | +9.7% | 676 |
2010/12/30 | 21,800 | 23,000 | 21,800 | 22,980 | +1,480 | +6.9% | 137 |
2010/12/29 | 21,490 | 21,500 | 21,250 | 21,500 | +20 | +0.1% | 35 |
2010/12/28 | 20,910 | 21,480 | 20,660 | 21,480 | +1,070 | +5.2% | 52 |
2010/12/27 | 20,450 | 21,000 | 20,410 | 20,410 | +200 | +1% | 27 |
2010/12/24 | 20,700 | 20,700 | 20,210 | 20,210 | -490 | -2.4% | 26 |
2010/12/22 | 20,800 | 21,790 | 20,700 | 20,700 | +100 | +0.5% | 23 |
2010/12/21 | 20,000 | 21,850 | 20,000 | 20,600 | +530 | +2.6% | 129 |
2010/12/20 | 20,950 | 20,950 | 20,000 | 20,070 | -940 | -4.5% | 100 |
2010/12/17 | 21,200 | 21,350 | 20,860 | 21,010 | -1,210 | -5.4% | 247 |
2010/12/16 | 22,000 | 22,260 | 21,500 | 22,220 | +200 | +0.9% | 55 |
2010/12/15 | 22,700 | 22,700 | 22,020 | 22,020 | -630 | -2.8% | 50 |
2010/12/14 | 23,000 | 23,000 | 22,110 | 22,650 | -930 | -3.9% | 123 |
2010/12/13 | 20,900 | 24,800 | 20,900 | 23,580 | +2,730 | +13.1% | 317 |
2010/12/10 | 22,000 | 22,000 | 20,720 | 20,850 | -1,150 | -5.2% | 84 |
3351~
3400
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「イメージワン」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 |
---|---|---|---|---|---|---|---|---|
イメージワン | 18,400円 | -46.2% | - | 0.00% | - | 1.40倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
栄電子 | 40,700円 | -9.6% | -41.3% | 2.46% | 15.78倍 | 0.45倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
東京高圧 | - | - | - | - | - | - |
|
- |
フローバル | - | - | - | - | - | - |
|
- |
タカチホ | 263,000円 | +2.3% | +1.6% | - | - | - |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム