イマジニアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,000 | 1,005 | 998 | 999 | -3 | -0.3% | 3,500 |
| 2024/02/20 | 1,006 | 1,006 | 998 | 1,002 | +1 | +0.1% | 7,800 |
| 2024/02/19 | 997 | 1,003 | 997 | 1,001 | +4 | +0.4% | 7,300 |
| 2024/02/16 | 996 | 1,000 | 994 | 997 | +1 | +0.1% | 3,600 |
| 2024/02/15 | 1,001 | 1,001 | 980 | 996 | -5 | -0.5% | 18,400 |
| 2024/02/14 | 1,003 | 1,003 | 999 | 1,001 | -2 | -0.2% | 3,200 |
| 2024/02/13 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4% | 3,700 |
| 2024/02/09 | 1,000 | 1,003 | 999 | 999 | -3 | -0.3% | 2,500 |
| 2024/02/08 | 1,003 | 1,004 | 1,000 | 1,002 | -1 | -0.1% | 2,400 |
| 2024/02/07 | 999 | 1,004 | 999 | 1,003 | +3 | +0.3% | 4,100 |
| 2024/02/06 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 31,300 |
| 2024/02/05 | 997 | 1,002 | 997 | 999 | ±0 | ±0% | 8,000 |
| 2024/02/02 | 1,000 | 1,001 | 998 | 999 | -1 | -0.1% | 4,700 |
| 2024/02/01 | 1,000 | 1,003 | 997 | 1,000 | -21 | -2.1% | 15,800 |
| 2024/01/31 | 1,022 | 1,022 | 1,015 | 1,021 | -1 | -0.1% | 6,400 |
| 2024/01/30 | 1,026 | 1,026 | 1,011 | 1,022 | +5 | +0.5% | 5,700 |
| 2024/01/29 | 1,029 | 1,029 | 1,010 | 1,017 | +17 | +1.7% | 215,700 |
| 2024/01/26 | 1,005 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 800 |
| 2024/01/25 | 999 | 1,004 | 999 | 1,001 | ±0 | ±0% | 2,900 |
| 2024/01/24 | 1,002 | 1,002 | 999 | 1,001 | +3 | +0.3% | 1,400 |
| 2024/01/23 | 1,002 | 1,005 | 998 | 998 | -3 | -0.3% | 6,200 |
| 2024/01/22 | 1,007 | 1,009 | 1,000 | 1,001 | -8 | -0.8% | 14,700 |
| 2024/01/19 | 999 | 1,010 | 999 | 1,009 | +8 | +0.8% | 8,900 |
| 2024/01/18 | 1,005 | 1,005 | 999 | 1,001 | +1 | +0.1% | 4,000 |
| 2024/01/17 | 999 | 1,004 | 997 | 1,000 | -3 | -0.3% | 7,600 |
| 2024/01/16 | 1,005 | 1,006 | 998 | 1,003 | +2 | +0.2% | 16,200 |
| 2024/01/15 | 1,009 | 1,009 | 1,001 | 1,001 | +1 | +0.1% | 8,900 |
| 2024/01/12 | 1,004 | 1,004 | 999 | 1,000 | ±0 | ±0% | 2,600 |
| 2024/01/11 | 1,000 | 1,004 | 998 | 1,000 | +1 | +0.1% | 9,800 |
| 2024/01/10 | 1,000 | 1,005 | 998 | 999 | +1 | +0.1% | 4,700 |
| 2024/01/09 | 1,007 | 1,007 | 998 | 998 | -4 | -0.4% | 6,300 |
| 2024/01/05 | 1,000 | 1,003 | 998 | 1,002 | -2 | -0.2% | 3,300 |
| 2024/01/04 | 1,001 | 1,005 | 999 | 1,004 | +2 | +0.2% | 7,700 |
| 2023/12/29 | 1,000 | 1,002 | 1,000 | 1,002 | +2 | +0.2% | 1,500 |
| 2023/12/28 | 999 | 1,004 | 999 | 1,000 | +1 | +0.1% | 3,600 |
| 2023/12/27 | 999 | 1,003 | 996 | 999 | -1 | -0.1% | 4,100 |
| 2023/12/26 | 995 | 1,001 | 995 | 1,000 | +4 | +0.4% | 6,400 |
| 2023/12/25 | 999 | 1,002 | 996 | 996 | -3 | -0.3% | 5,400 |
| 2023/12/22 | 1,003 | 1,003 | 997 | 999 | -4 | -0.4% | 1,600 |
| 2023/12/21 | 995 | 1,003 | 995 | 1,003 | +2 | +0.2% | 4,300 |
| 2023/12/20 | 998 | 1,005 | 994 | 1,001 | +3 | +0.3% | 4,200 |
| 2023/12/19 | 1,006 | 1,006 | 997 | 998 | -4 | -0.4% | 2,300 |
| 2023/12/18 | 1,001 | 1,005 | 994 | 1,002 | -1 | -0.1% | 7,600 |
| 2023/12/15 | 1,000 | 1,005 | 996 | 1,003 | +3 | +0.3% | 12,400 |
| 2023/12/14 | 995 | 1,003 | 988 | 1,000 | +8 | +0.8% | 6,700 |
| 2023/12/13 | 996 | 1,000 | 992 | 992 | -4 | -0.4% | 3,300 |
| 2023/12/12 | 1,004 | 1,004 | 993 | 996 | -4 | -0.4% | 1,400 |
| 2023/12/11 | 999 | 1,006 | 996 | 1,000 | +2 | +0.2% | 7,100 |
| 2023/12/08 | 983 | 1,008 | 983 | 998 | +16 | +1.6% | 7,600 |
| 2023/12/07 | 982 | 987 | 980 | 982 | -8 | -0.8% | 3,700 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「イマジニア」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 |
|---|---|---|---|---|---|---|---|---|
| イマジニア | 97,900円 | -10.4% | -36.7% | 4.60% | 23.55倍 | 0.79倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ケイブ | 157,400円 | +55.1% | +670.0% | 0.00% | 2.37倍 | 2.34倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| セキュア | 219,900円 | +20.4% | +31.4% | 0.00% | 54.95倍 | 10.22倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ＫＬａｂ | 25,200円 | -12.3% | - | 0.00% | - | 0.89倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| Ａｉｍｉｎｇ | 22,100円 | +9.9% | - | 0.00% | 25.79倍 | 2.31倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「ＤＱタクト」「カゲマス」等運営 |
市場注目の銘柄
チャート関連のコラム
