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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,155 | 1,160 | 1,124 | 1,154 | -22 | -1.9% | 304,300 |
| 2018/02/28 | 1,156 | 1,193 | 1,154 | 1,176 | +8 | +0.7% | 224,200 |
| 2018/02/27 | 1,217 | 1,219 | 1,159 | 1,168 | -33 | -2.7% | 317,000 |
| 2018/02/26 | 1,217 | 1,230 | 1,188 | 1,201 | +14 | +1.2% | 340,100 |
| 2018/02/23 | 1,165 | 1,195 | 1,146 | 1,187 | +23 | +2% | 356,800 |
| 2018/02/22 | 1,171 | 1,183 | 1,140 | 1,164 | -15 | -1.3% | 233,600 |
| 2018/02/21 | 1,150 | 1,190 | 1,134 | 1,179 | +27 | +2.3% | 392,300 |
| 2018/02/20 | 1,155 | 1,161 | 1,132 | 1,152 | -1 | -0.1% | 269,200 |
| 2018/02/19 | 1,120 | 1,167 | 1,107 | 1,153 | +40 | +3.6% | 545,500 |
| 2018/02/16 | 1,107 | 1,120 | 1,076 | 1,113 | -17 | -1.5% | 1,692,400 |
| 2018/02/15 | 1,164 | 1,177 | 1,116 | 1,130 | -37 | -3.2% | 554,700 |
| 2018/02/14 | 1,204 | 1,246 | 1,154 | 1,167 | -36 | -3% | 431,500 |
| 2018/02/13 | 1,209 | 1,245 | 1,191 | 1,203 | +11 | +0.9% | 443,800 |
| 2018/02/09 | 1,163 | 1,211 | 1,070 | 1,192 | -100 | -7.7% | 1,105,800 |
| 2018/02/08 | 1,220 | 1,306 | 1,220 | 1,292 | +83 | +6.9% | 444,300 |
| 2018/02/07 | 1,299 | 1,310 | 1,209 | 1,209 | +8 | +0.7% | 378,200 |
| 2018/02/06 | 1,271 | 1,278 | 1,144 | 1,201 | -154 | -11.4% | 722,800 |
| 2018/02/05 | 1,334 | 1,367 | 1,330 | 1,355 | -16 | -1.2% | 246,900 |
| 2018/02/02 | 1,365 | 1,390 | 1,327 | 1,371 | +6 | +0.4% | 382,700 |
| 2018/02/01 | 1,318 | 1,380 | 1,315 | 1,365 | +63 | +4.8% | 478,200 |
| 2018/01/31 | 1,300 | 1,335 | 1,294 | 1,302 | -9 | -0.7% | 177,400 |
| 2018/01/30 | 1,336 | 1,362 | 1,301 | 1,311 | -28 | -2.1% | 304,000 |
| 2018/01/29 | 1,350 | 1,353 | 1,321 | 1,339 | -4 | -0.3% | 310,200 |
| 2018/01/26 | 1,304 | 1,361 | 1,300 | 1,343 | +58 | +4.5% | 549,900 |
| 2018/01/25 | 1,280 | 1,309 | 1,269 | 1,285 | +4 | +0.3% | 200,000 |
| 2018/01/24 | 1,300 | 1,309 | 1,265 | 1,281 | -16 | -1.2% | 258,600 |
| 2018/01/23 | 1,332 | 1,341 | 1,286 | 1,297 | -37 | -2.8% | 525,000 |
| 2018/01/22 | 1,250 | 1,337 | 1,242 | 1,334 | +99 | +8% | 849,500 |
| 2018/01/19 | 1,240 | 1,258 | 1,221 | 1,235 | -6 | -0.5% | 137,300 |
| 2018/01/18 | 1,262 | 1,292 | 1,237 | 1,241 | -19 | -1.5% | 254,200 |
| 2018/01/17 | 1,275 | 1,275 | 1,229 | 1,260 | -25 | -1.9% | 404,600 |
| 2018/01/16 | 1,260 | 1,292 | 1,248 | 1,285 | +27 | +2.1% | 565,900 |
| 2018/01/15 | 1,222 | 1,267 | 1,205 | 1,258 | +39 | +3.2% | 360,700 |
| 2018/01/12 | 1,206 | 1,231 | 1,201 | 1,219 | +9 | +0.7% | 231,900 |
| 2018/01/11 | 1,242 | 1,286 | 1,195 | 1,210 | -39 | -3.1% | 775,500 |
| 2018/01/10 | 1,206 | 1,260 | 1,198 | 1,249 | +40 | +3.3% | 610,100 |
| 2018/01/09 | 1,261 | 1,278 | 1,201 | 1,209 | -34 | -2.7% | 860,700 |
| 2018/01/05 | 1,416 | 1,419 | 1,232 | 1,243 | +37 | +3.1% | 1,821,900 |
| 2018/01/04 | 1,182 | 1,214 | 1,174 | 1,206 | +31 | +2.6% | 237,500 |
| 2017/12/29 | 1,164 | 1,200 | 1,157 | 1,175 | +14 | +1.2% | 235,400 |
| 2017/12/28 | 1,201 | 1,210 | 1,156 | 1,161 | -45 | -3.7% | 263,100 |
| 2017/12/27 | 1,181 | 1,219 | 1,163 | 1,206 | +21 | +1.8% | 425,000 |
| 2017/12/26 | 1,148 | 1,191 | 1,134 | 1,185 | +48 | +4.2% | 470,300 |
| 2017/12/25 | 1,121 | 1,155 | 1,112 | 1,137 | +5 | +0.4% | 230,000 |
| 2017/12/22 | 1,156 | 1,173 | 1,109 | 1,132 | -24 | -2.1% | 399,700 |
| 2017/12/21 | 1,164 | 1,182 | 1,140 | 1,156 | +5 | +0.4% | 347,600 |
| 2017/12/20 | 1,138 | 1,178 | 1,127 | 1,151 | +13 | +1.1% | 492,900 |
| 2017/12/19 | 1,129 | 1,157 | 1,114 | 1,138 | +13 | +1.2% | 478,400 |
| 2017/12/18 | 1,110 | 1,129 | 1,091 | 1,125 | +18 | +1.6% | 680,000 |
| 2017/12/15 | 1,088 | 1,130 | 1,080 | 1,107 | +22 | +2% | 1,001,500 |
1751～
1800
件表示中 / 6763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 | 54,400円 | -3.7% | -78.5% | 2.76% | - | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| ｅＢＡＳＥ | 52,800円 | +5.9% | +11.3% | 2.61% | 18.99倍 | 3.50倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| 東邦システム | 119,300円 | +9.3% | +8.0% | 3.35% | 17.38倍 | 2.12倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| Ｓｐｅｅｅ | 207,500円 | +14.6% | - | 0.00% | - | 4.40倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＮＣＤ | 270,000円 | +17.7% | +26.2% | 2.44% | 12.27倍 | 3.14倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
