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 |
---|---|---|---|---|---|---|---|
2010/06/22 | 29,520 | 29,520 | 27,310 | 29,290 | -710 | -2.4% | 42 |
2010/06/21 | 30,750 | 30,750 | 30,000 | 30,000 | -100 | -0.3% | 19 |
2010/06/18 | 29,450 | 30,100 | 29,010 | 30,100 | -750 | -2.4% | 15 |
2010/06/17 | 29,800 | 30,950 | 29,800 | 30,850 | +1,050 | +3.5% | 10 |
2010/06/16 | 30,600 | 31,000 | 29,210 | 29,800 | +90 | +0.3% | 51 |
2010/06/15 | 29,400 | 30,100 | 29,400 | 29,710 | -1,790 | -5.7% | 61 |
2010/06/14 | 31,650 | 31,650 | 30,550 | 31,500 | +1,200 | +4% | 23 |
2010/06/11 | 32,350 | 32,350 | 29,100 | 30,300 | -1,350 | -4.3% | 86 |
2010/06/10 | 31,650 | 33,550 | 31,250 | 31,650 | -450 | -1.4% | 84 |
2010/06/09 | 32,000 | 35,000 | 31,100 | 32,100 | +1,400 | +4.6% | 355 |
2010/06/08 | 29,000 | 30,700 | 29,000 | 30,700 | +1,700 | +5.9% | 80 |
2010/06/07 | 27,600 | 29,010 | 27,000 | 29,000 | +600 | +2.1% | 158 |
2010/06/04 | 29,000 | 29,500 | 28,400 | 28,400 | -450 | -1.6% | 34 |
2010/06/03 | 27,400 | 28,900 | 27,400 | 28,850 | +1,600 | +5.9% | 32 |
2010/06/02 | 27,200 | 27,290 | 26,500 | 27,250 | -50 | -0.2% | 18 |
2010/06/01 | 27,000 | 27,390 | 26,790 | 27,300 | +510 | +1.9% | 18 |
2010/05/31 | 25,470 | 27,360 | 25,470 | 26,790 | +320 | +1.2% | 64 |
2010/05/28 | 27,300 | 27,800 | 26,200 | 26,470 | +360 | +1.4% | 70 |
2010/05/27 | 25,880 | 26,940 | 24,800 | 26,110 | +110 | +0.4% | 71 |
2010/05/26 | 23,610 | 26,000 | 23,510 | 26,000 | +1,500 | +6.1% | 61 |
2010/05/25 | 25,020 | 25,200 | 22,500 | 24,500 | -1,300 | -5% | 104 |
2010/05/24 | 25,800 | 27,000 | 25,800 | 25,800 | +30 | +0.1% | 69 |
2010/05/21 | 23,800 | 25,800 | 23,800 | 25,770 | -340 | -1.3% | 160 |
2010/05/20 | 27,850 | 27,850 | 25,800 | 26,110 | -1,290 | -4.7% | 82 |
2010/05/19 | 27,100 | 27,900 | 25,110 | 27,400 | -200 | -0.7% | 196 |
2010/05/18 | 29,540 | 30,400 | 27,000 | 27,600 | -1,400 | -4.8% | 175 |
2010/05/17 | 34,100 | 34,100 | 28,410 | 29,000 | -4,700 | -13.9% | 221 |
2010/05/14 | 33,000 | 33,750 | 32,000 | 33,700 | +600 | +1.8% | 64 |
2010/05/13 | 32,100 | 33,800 | 32,100 | 33,100 | +1,200 | +3.8% | 95 |
2010/05/12 | 32,000 | 32,000 | 29,800 | 31,900 | -350 | -1.1% | 134 |
2010/05/11 | 34,550 | 34,550 | 32,000 | 32,250 | -2,300 | -6.7% | 66 |
2010/05/10 | 32,850 | 35,500 | 32,250 | 34,550 | +1,550 | +4.7% | 76 |
2010/05/07 | 33,000 | 33,500 | 30,500 | 33,000 | -3,500 | -9.6% | 227 |
2010/05/06 | 36,100 | 37,800 | 35,000 | 36,500 | -3,500 | -8.8% | 274 |
2010/04/30 | 39,500 | 40,350 | 38,500 | 40,000 | +1,100 | +2.8% | 140 |
2010/04/28 | 39,100 | 40,000 | 38,600 | 38,900 | -1,700 | -4.2% | 207 |
2010/04/27 | 41,600 | 41,600 | 39,800 | 40,600 | -1,300 | -3.1% | 264 |
2010/04/26 | 44,400 | 44,400 | 41,750 | 41,900 | +300 | +0.7% | 293 |
2010/04/23 | 40,000 | 43,200 | 40,000 | 41,600 | +1,600 | +4% | 466 |
2010/04/22 | 39,900 | 40,000 | 37,650 | 40,000 | +1,500 | +3.9% | 210 |
2010/04/21 | 38,500 | 40,300 | 37,100 | 38,500 | -800 | -2% | 333 |
2010/04/20 | 45,200 | 46,400 | 38,600 | 39,300 | -3,800 | -8.8% | 1,233 |
2010/04/19 | 34,800 | 43,100 | 34,800 | 43,100 | +7,000 | +19.4% | 1,606 |
2010/04/16 | 35,900 | 37,000 | 35,650 | 36,100 | -800 | -2.2% | 191 |
2010/04/15 | 36,400 | 36,900 | 34,700 | 36,900 | +900 | +2.5% | 302 |
2010/04/14 | 35,400 | 37,800 | 35,400 | 36,000 | -1,500 | -4% | 321 |
2010/04/13 | 38,000 | 39,500 | 35,800 | 37,500 | -1,000 | -2.6% | 746 |
2010/04/12 | 34,100 | 38,500 | 33,800 | 38,500 | +5,000 | +14.9% | 983 |
2010/04/09 | 35,000 | 35,000 | 33,100 | 33,500 | -1,600 | -4.6% | 287 |
2010/04/08 | 34,900 | 35,500 | 34,000 | 35,100 | +2,000 | +6% | 519 |
3401~
3450
件表示中 / 3455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 | 35,100円 | -46.2% | - | 0.00% | - | 2.10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。前社長退任で体制刷新急務 |
アゼアス | 61,000円 | +4.7% | +0.5% | 3.77% | 9.01倍 | 0.52倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
KTK | 64,900円 | +2.2% | +3.0% | 2.47% | 11.21倍 | 0.88倍 |
|
再生トナーなどリサイクル商品を製造販売。DX導入支援などITソリューション事業も拡大 |
東北化学 | - | -8.0% | -39.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
共同紙 | 494,000円 | +1.6% | +4.2% | 1.01% | 47.71倍 | 0.84倍 |
|
河内屋紙・はが紙販が08年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
市場注目の銘柄
チャート関連のコラム