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 |
---|---|---|---|---|---|---|---|
2010/08/11 | 20,500 | 20,800 | 20,000 | 20,800 | -200 | -1% | 23 |
2010/08/10 | 20,940 | 21,000 | 20,450 | 21,000 | +1,000 | +5% | 47 |
2010/08/09 | 20,000 | 20,510 | 19,800 | 20,000 | -310 | -1.5% | 28 |
2010/08/06 | 20,040 | 20,980 | 20,040 | 20,310 | +60 | +0.3% | 33 |
2010/08/05 | 20,620 | 20,890 | 20,250 | 20,250 | +130 | +0.6% | 18 |
2010/08/04 | 20,510 | 20,990 | 20,100 | 20,120 | -680 | -3.3% | 97 |
2010/08/03 | 22,800 | 22,800 | 20,060 | 20,800 | -1,800 | -8% | 130 |
2010/08/02 | 24,100 | 24,100 | 22,600 | 22,600 | -2,500 | -10% | 198 |
2010/07/30 | 24,900 | 25,700 | 24,900 | 25,100 | +150 | +0.6% | 59 |
2010/07/29 | 25,210 | 25,600 | 24,950 | 24,950 | -1,760 | -6.6% | 125 |
2010/07/28 | 27,350 | 27,350 | 26,000 | 26,710 | +160 | +0.6% | 33 |
2010/07/27 | 26,000 | 26,550 | 25,300 | 26,550 | +560 | +2.2% | 76 |
2010/07/26 | 24,790 | 26,000 | 24,790 | 25,990 | +1,180 | +4.8% | 57 |
2010/07/23 | 24,000 | 25,500 | 24,000 | 24,810 | +880 | +3.7% | 41 |
2010/07/22 | 24,510 | 25,000 | 23,930 | 23,930 | -1,570 | -6.2% | 86 |
2010/07/21 | 25,500 | 26,000 | 24,800 | 25,500 | -500 | -1.9% | 24 |
2010/07/20 | 25,520 | 26,200 | 25,500 | 26,000 | -480 | -1.8% | 13 |
2010/07/16 | 27,000 | 27,300 | 26,480 | 26,480 | -910 | -3.3% | 57 |
2010/07/15 | 28,000 | 28,000 | 27,000 | 27,390 | +90 | +0.3% | 31 |
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 |
3651~
3700
件表示中 / 3740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 | 26,400円 | +27.3% | - | 0.00% | - | 5.76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 |
ミクリード | 44,400円 | +9.2% | +3.2% | 1.82% | 11.05倍 | 2.10倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
YKT | 24,100円 | +0.6% | +88.8% | 2.07% | 13.99倍 | 0.35倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
テーオーHD | 31,100円 | -5.5% | -52.9% | 0.00% | - | 3.85倍 |
|
函館本社の持株会社。祖業の木材製販から柱のHC、不動産賃貸、自動車販売、建設まで多角経営 |
ピーバン | 54,800円 | +10.3% | +0.6% | 1.82% | 22.74倍 | 1.86倍 |
|
サイト「P板.com」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
市場注目の銘柄
チャート関連のコラム