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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 27,200 | 28,000 | 27,200 | 27,300 | -900 | -3.2% | 21 |
2010/07/13 | 27,850 | 28,350 | 27,500 | 28,200 | -150 | -0.5% | 78 |
2010/07/12 | 28,170 | 28,510 | 28,170 | 28,350 | -1,320 | -4.4% | 33 |
2010/07/09 | 29,700 | 29,700 | 29,670 | 29,670 | +870 | +3% | 8 |
2010/07/08 | 29,500 | 29,500 | 28,610 | 28,800 | -600 | -2% | 37 |
2010/07/07 | 28,520 | 29,680 | 28,310 | 29,400 | -100 | -0.3% | 75 |
2010/07/06 | 29,500 | 29,500 | 28,950 | 29,500 | -200 | -0.7% | 56 |
2010/07/05 | 29,480 | 30,000 | 27,520 | 29,700 | +1,210 | +4.2% | 151 |
2010/07/02 | 25,010 | 28,990 | 25,000 | 28,490 | +2,920 | +11.4% | 64 |
2010/07/01 | 26,040 | 26,480 | 25,000 | 25,570 | -1,130 | -4.2% | 35 |
2010/06/30 | 26,300 | 26,860 | 26,000 | 26,700 | -1,300 | -4.6% | 27 |
2010/06/29 | 27,500 | 28,400 | 27,060 | 28,000 | -1,000 | -3.4% | 35 |
2010/06/28 | 28,600 | 29,100 | 27,010 | 29,000 | +900 | +3.2% | 84 |
2010/06/25 | 28,000 | 28,400 | 27,600 | 28,100 | -900 | -3.1% | 39 |
2010/06/24 | 28,640 | 29,400 | 28,000 | 29,000 | -500 | -1.7% | 33 |
2010/06/23 | 28,460 | 29,500 | 28,460 | 29,500 | +210 | +0.7% | 16 |
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 |
3501~
3550
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