ＩＭＡＧＩＣＡ ＧＲＯＵＰ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 948 | 951 | 928 | 939 | -1 | -0.1% | 120,300 |
| 2018/07/18 | 941 | 946 | 919 | 940 | +12 | +1.3% | 161,300 |
| 2018/07/17 | 911 | 940 | 897 | 928 | +24 | +2.7% | 241,700 |
| 2018/07/13 | 904 | 910 | 890 | 904 | +18 | +2% | 162,500 |
| 2018/07/12 | 870 | 897 | 854 | 886 | +17 | +2% | 182,600 |
| 2018/07/11 | 889 | 897 | 866 | 869 | -22 | -2.5% | 132,000 |
| 2018/07/10 | 907 | 921 | 885 | 891 | -14 | -1.5% | 265,600 |
| 2018/07/09 | 910 | 912 | 878 | 905 | +38 | +4.4% | 285,100 |
| 2018/07/06 | 862 | 870 | 847 | 867 | +24 | +2.8% | 132,800 |
| 2018/07/05 | 851 | 864 | 839 | 843 | -20 | -2.3% | 137,900 |
| 2018/07/04 | 876 | 876 | 856 | 863 | -21 | -2.4% | 144,400 |
| 2018/07/03 | 909 | 916 | 877 | 884 | -19 | -2.1% | 105,900 |
| 2018/07/02 | 930 | 939 | 902 | 903 | -22 | -2.4% | 99,900 |
| 2018/06/29 | 909 | 937 | 909 | 925 | +8 | +0.9% | 124,700 |
| 2018/06/28 | 897 | 918 | 893 | 917 | +7 | +0.8% | 116,400 |
| 2018/06/27 | 915 | 923 | 886 | 910 | +8 | +0.9% | 229,500 |
| 2018/06/26 | 888 | 904 | 874 | 902 | +4 | +0.4% | 174,900 |
| 2018/06/25 | 934 | 943 | 892 | 898 | -33 | -3.5% | 232,100 |
| 2018/06/22 | 933 | 939 | 916 | 931 | -6 | -0.6% | 196,700 |
| 2018/06/21 | 965 | 976 | 935 | 937 | -30 | -3.1% | 357,000 |
| 2018/06/20 | 988 | 993 | 931 | 967 | -20 | -2% | 317,400 |
| 2018/06/19 | 1,002 | 1,030 | 987 | 987 | -19 | -1.9% | 216,800 |
| 2018/06/18 | 1,014 | 1,034 | 1,005 | 1,006 | -6 | -0.6% | 163,800 |
| 2018/06/15 | 1,014 | 1,018 | 1,001 | 1,012 | +8 | +0.8% | 99,000 |
| 2018/06/14 | 1,019 | 1,031 | 1,001 | 1,004 | -12 | -1.2% | 144,600 |
| 2018/06/13 | 1,038 | 1,038 | 1,013 | 1,016 | -17 | -1.6% | 157,100 |
| 2018/06/12 | 1,039 | 1,051 | 1,027 | 1,033 | -13 | -1.2% | 219,700 |
| 2018/06/11 | 1,028 | 1,056 | 1,016 | 1,046 | +19 | +1.9% | 210,100 |
| 2018/06/08 | 1,011 | 1,034 | 1,011 | 1,027 | +8 | +0.8% | 147,500 |
| 2018/06/07 | 1,005 | 1,019 | 992 | 1,019 | +10 | +1% | 180,300 |
| 2018/06/06 | 997 | 1,017 | 994 | 1,009 | +12 | +1.2% | 100,200 |
| 2018/06/05 | 1,022 | 1,028 | 993 | 997 | -28 | -2.7% | 208,500 |
| 2018/06/04 | 1,028 | 1,044 | 1,010 | 1,025 | +14 | +1.4% | 232,200 |
| 2018/06/01 | 1,000 | 1,022 | 995 | 1,011 | +1 | +0.1% | 153,600 |
| 2018/05/31 | 1,030 | 1,031 | 996 | 1,010 | -9 | -0.9% | 202,500 |
| 2018/05/30 | 992 | 1,029 | 977 | 1,019 | +9 | +0.9% | 327,400 |
| 2018/05/29 | 1,033 | 1,039 | 1,000 | 1,010 | -23 | -2.2% | 157,300 |
| 2018/05/28 | 1,050 | 1,070 | 1,026 | 1,033 | +7 | +0.7% | 208,500 |
| 2018/05/25 | 1,017 | 1,037 | 1,013 | 1,026 | +2 | +0.2% | 129,000 |
| 2018/05/24 | 1,040 | 1,048 | 1,019 | 1,024 | -22 | -2.1% | 150,300 |
| 2018/05/23 | 1,062 | 1,074 | 1,043 | 1,046 | -16 | -1.5% | 233,300 |
| 2018/05/22 | 1,071 | 1,076 | 1,056 | 1,062 | -2 | -0.2% | 256,100 |
| 2018/05/21 | 1,063 | 1,077 | 1,056 | 1,064 | +7 | +0.7% | 206,500 |
| 2018/05/18 | 1,043 | 1,068 | 1,040 | 1,057 | +15 | +1.4% | 493,300 |
| 2018/05/17 | 1,030 | 1,058 | 1,020 | 1,042 | +27 | +2.7% | 656,100 |
| 2018/05/16 | 990 | 1,018 | 980 | 1,015 | +15 | +1.5% | 392,600 |
| 2018/05/15 | 1,008 | 1,009 | 986 | 1,000 | -12 | -1.2% | 366,400 |
| 2018/05/14 | 1,011 | 1,013 | 996 | 1,012 | +7 | +0.7% | 451,600 |
| 2018/05/11 | 1,020 | 1,028 | 985 | 1,005 | -15 | -1.5% | 974,300 |
| 2018/05/10 | 1,055 | 1,059 | 1,012 | 1,020 | -51 | -4.8% | 553,500 |
1701～
1750
件表示中 / 6808件
類似銘柄と比較する
現在ご覧いただいている「ＩＭＡＧＩＣＡＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＭＡＧＩＣＡＧ | 79,600円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| ソラコム | 84,000円 | +20.1% | -9.5% | 0.00% | 90.51倍 | 3.78倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| テラスカイ | 272,900円 | +19.1% | +23.1% | 0.00% | 25.84倍 | 3.18倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| エクサウィザー | 40,600円 | +20.3% | +999.9% | 0.00% | 85.83倍 | 14.25倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＡＢＥＪＡ | 361,500円 | +24.7% | +30.4% | 0.00% | 97.92倍 | 8.45倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム
