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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 971 | 978 | 971 | 977 | +5 | +0.5% | 8,800 |
| 2024/05/16 | 981 | 981 | 970 | 972 | -3 | -0.3% | 6,900 |
| 2024/05/15 | 978 | 980 | 975 | 975 | -3 | -0.3% | 3,400 |
| 2024/05/14 | 979 | 980 | 974 | 978 | -1 | -0.1% | 6,700 |
| 2024/05/13 | 979 | 979 | 973 | 979 | ±0 | ±0% | 9,000 |
| 2024/05/10 | 982 | 982 | 978 | 979 | -2 | -0.2% | 4,400 |
| 2024/05/09 | 980 | 981 | 980 | 981 | +2 | +0.2% | 1,000 |
| 2024/05/08 | 981 | 981 | 978 | 979 | -5 | -0.5% | 3,900 |
| 2024/05/07 | 982 | 984 | 980 | 984 | +5 | +0.5% | 3,100 |
| 2024/05/02 | 980 | 982 | 978 | 979 | -1 | -0.1% | 7,400 |
| 2024/05/01 | 983 | 983 | 978 | 980 | ±0 | ±0% | 6,300 |
| 2024/04/30 | 986 | 986 | 980 | 980 | -2 | -0.2% | 3,000 |
| 2024/04/26 | 984 | 984 | 981 | 982 | +2 | +0.2% | 2,100 |
| 2024/04/25 | 984 | 985 | 980 | 980 | -4 | -0.4% | 3,000 |
| 2024/04/24 | 986 | 986 | 982 | 984 | +3 | +0.3% | 2,100 |
| 2024/04/23 | 983 | 986 | 981 | 981 | ±0 | ±0% | 3,300 |
| 2024/04/22 | 977 | 981 | 977 | 981 | +4 | +0.4% | 1,000 |
| 2024/04/19 | 982 | 982 | 972 | 977 | -5 | -0.5% | 6,800 |
| 2024/04/18 | 981 | 983 | 978 | 982 | +8 | +0.8% | 3,500 |
| 2024/04/17 | 981 | 983 | 974 | 974 | -6 | -0.6% | 9,200 |
| 2024/04/16 | 983 | 986 | 980 | 980 | -1 | -0.1% | 338,800 |
| 2024/04/15 | 982 | 983 | 981 | 981 | -2 | -0.2% | 3,100 |
| 2024/04/12 | 986 | 987 | 983 | 983 | -3 | -0.3% | 7,500 |
| 2024/04/11 | 982 | 987 | 980 | 986 | +2 | +0.2% | 7,400 |
| 2024/04/10 | 983 | 985 | 980 | 984 | +1 | +0.1% | 2,400 |
| 2024/04/09 | 981 | 986 | 981 | 983 | +2 | +0.2% | 3,100 |
| 2024/04/08 | 981 | 983 | 981 | 981 | +1 | +0.1% | 1,300 |
| 2024/04/05 | 980 | 984 | 978 | 980 | -4 | -0.4% | 4,400 |
| 2024/04/04 | 979 | 984 | 978 | 984 | +5 | +0.5% | 5,200 |
| 2024/04/03 | 974 | 981 | 974 | 979 | +4 | +0.4% | 6,700 |
| 2024/04/02 | 981 | 982 | 975 | 975 | -7 | -0.7% | 18,300 |
| 2024/04/01 | 984 | 984 | 977 | 982 | +2 | +0.2% | 8,300 |
| 2024/03/29 | 981 | 983 | 974 | 980 | -1 | -0.1% | 21,800 |
| 2024/03/28 | 976 | 985 | 974 | 981 | -22 | -2.2% | 35,800 |
| 2024/03/27 | 1,010 | 1,014 | 995 | 1,003 | +6 | +0.6% | 78,600 |
| 2024/03/26 | 1,002 | 1,002 | 993 | 997 | -7 | -0.7% | 32,000 |
| 2024/03/25 | 1,003 | 1,005 | 990 | 1,004 | +1 | +0.1% | 105,800 |
| 2024/03/22 | 1,024 | 1,024 | 1,002 | 1,003 | +2 | +0.2% | 19,000 |
| 2024/03/21 | 1,001 | 1,002 | 997 | 1,001 | -1 | -0.1% | 15,400 |
| 2024/03/19 | 1,005 | 1,005 | 1,001 | 1,002 | ±0 | ±0% | 2,800 |
| 2024/03/18 | 997 | 1,008 | 997 | 1,002 | -2 | -0.2% | 8,700 |
| 2024/03/15 | 1,003 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 3,700 |
| 2024/03/14 | 1,000 | 1,003 | 997 | 1,002 | +2 | +0.2% | 3,400 |
| 2024/03/13 | 999 | 1,005 | 999 | 1,000 | -2 | -0.2% | 2,300 |
| 2024/03/12 | 986 | 1,003 | 986 | 1,002 | +17 | +1.7% | 9,300 |
| 2024/03/11 | 1,000 | 1,001 | 981 | 985 | -20 | -2% | 17,400 |
| 2024/03/08 | 1,003 | 1,006 | 1,003 | 1,005 | +2 | +0.2% | 5,900 |
| 2024/03/07 | 1,003 | 1,006 | 1,000 | 1,003 | -2 | -0.2% | 8,000 |
| 2024/03/06 | 999 | 1,005 | 998 | 1,005 | +6 | +0.6% | 5,000 |
| 2024/03/05 | 1,002 | 1,006 | 999 | 999 | -1 | -0.1% | 4,900 |
1～
50
件表示中 / 3457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 | 97,700円 | +4.0% | +2.1% | 4.61% | 20.44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 |
| ＦＩＧ | 33,900円 | +10.8% | +52.7% | 1.47% | 10.26倍 | 1.09倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| Ｊストリーム | 38,000円 | +4.0% | +21.2% | 3.68% | 25.89倍 | 0.91倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ｕｎｅｒｒｙ | 275,600円 | +39.6% | +244.1% | 0.00% | 156.86倍 | 6.68倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| Ａｉｍｉｎｇ | 21,900円 | +9.9% | - | 0.00% | 25.55倍 | 2.29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
