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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 997 | 998 | 995 | 996 | +1 | +0.1% | 2,000 |
| 2025/06/10 | 990 | 997 | 982 | 995 | +5 | +0.5% | 11,500 |
| 2025/06/09 | 990 | 994 | 990 | 990 | -1 | -0.1% | 3,300 |
| 2025/06/06 | 987 | 991 | 987 | 991 | +2 | +0.2% | 2,100 |
| 2025/06/05 | 994 | 994 | 987 | 989 | -2 | -0.2% | 4,700 |
| 2025/06/04 | 991 | 994 | 991 | 991 | -1 | -0.1% | 3,200 |
| 2025/06/03 | 992 | 996 | 992 | 992 | -1 | -0.1% | 4,000 |
| 2025/06/02 | 986 | 995 | 986 | 993 | +7 | +0.7% | 6,200 |
| 2025/05/30 | 983 | 986 | 982 | 986 | +2 | +0.2% | 1,600 |
| 2025/05/29 | 981 | 986 | 981 | 984 | +3 | +0.3% | 5,500 |
| 2025/05/28 | 987 | 987 | 981 | 981 | -2 | -0.2% | 5,900 |
| 2025/05/27 | 984 | 986 | 983 | 983 | -3 | -0.3% | 2,500 |
| 2025/05/26 | 989 | 989 | 984 | 986 | -1 | -0.1% | 2,900 |
| 2025/05/23 | 989 | 990 | 987 | 987 | -6 | -0.6% | 7,000 |
| 2025/05/22 | 985 | 995 | 985 | 993 | +8 | +0.8% | 309,300 |
| 2025/05/21 | 988 | 988 | 985 | 985 | -1 | -0.1% | 2,300 |
| 2025/05/20 | 995 | 995 | 984 | 986 | -7 | -0.7% | 9,100 |
| 2025/05/19 | 996 | 996 | 992 | 993 | -2 | -0.2% | 4,000 |
| 2025/05/16 | 995 | 1,000 | 991 | 995 | -20 | -2% | 18,700 |
| 2025/05/15 | 1,006 | 1,015 | 1,005 | 1,015 | +11 | +1.1% | 11,700 |
| 2025/05/14 | 1,000 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 4,500 |
| 2025/05/13 | 1,003 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 1,900 |
| 2025/05/12 | 998 | 1,002 | 998 | 1,001 | +4 | +0.4% | 5,400 |
| 2025/05/09 | 997 | 999 | 995 | 997 | +1 | +0.1% | 3,700 |
| 2025/05/08 | 992 | 996 | 992 | 996 | +3 | +0.3% | 2,600 |
| 2025/05/07 | 983 | 995 | 983 | 993 | -5 | -0.5% | 22,400 |
| 2025/05/02 | 998 | 999 | 998 | 998 | ±0 | ±0% | 2,300 |
| 2025/05/01 | 998 | 1,000 | 998 | 998 | -1 | -0.1% | 1,800 |
| 2025/04/30 | 1,000 | 1,000 | 997 | 999 | -1 | -0.1% | 2,600 |
| 2025/04/28 | 993 | 1,000 | 993 | 1,000 | +8 | +0.8% | 4,300 |
| 2025/04/25 | 991 | 992 | 990 | 992 | +1 | +0.1% | 4,300 |
| 2025/04/24 | 994 | 995 | 991 | 991 | +1 | +0.1% | 1,800 |
| 2025/04/23 | 994 | 997 | 990 | 990 | ±0 | ±0% | 4,300 |
| 2025/04/22 | 987 | 991 | 987 | 990 | +3 | +0.3% | 1,300 |
| 2025/04/21 | 997 | 997 | 987 | 987 | -12 | -1.2% | 5,700 |
| 2025/04/18 | 985 | 1,010 | 985 | 999 | +16 | +1.6% | 15,200 |
| 2025/04/17 | 980 | 986 | 980 | 983 | +3 | +0.3% | 1,700 |
| 2025/04/16 | 985 | 985 | 979 | 980 | -3 | -0.3% | 3,500 |
| 2025/04/15 | 988 | 988 | 980 | 983 | -3 | -0.3% | 4,800 |
| 2025/04/14 | 984 | 988 | 984 | 986 | +4 | +0.4% | 2,800 |
| 2025/04/11 | 972 | 982 | 967 | 982 | -1 | -0.1% | 9,000 |
| 2025/04/10 | 995 | 997 | 979 | 983 | +18 | +1.9% | 8,000 |
| 2025/04/09 | 986 | 986 | 965 | 965 | -16 | -1.6% | 6,900 |
| 2025/04/08 | 967 | 989 | 966 | 981 | +37 | +3.9% | 14,300 |
| 2025/04/07 | 941 | 965 | 925 | 944 | -42 | -4.3% | 36,500 |
| 2025/04/04 | 989 | 990 | 972 | 986 | -18 | -1.8% | 22,600 |
| 2025/04/03 | 996 | 1,007 | 988 | 1,004 | -9 | -0.9% | 15,000 |
| 2025/04/02 | 1,020 | 1,024 | 1,010 | 1,013 | -7 | -0.7% | 9,700 |
| 2025/04/01 | 1,022 | 1,029 | 1,019 | 1,020 | ±0 | ±0% | 6,000 |
| 2025/03/31 | 1,036 | 1,036 | 1,014 | 1,020 | -28 | -2.7% | 33,000 |
1～
50
件表示中 / 3718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 | 99,600円 | +3.3% | -12.3% | 5.02% | 18.10倍 | 0.80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 |
| ｕｎｅｒｒｙ | 282,400円 | +32.2% | +79.1% | 0.00% | 76.37倍 | 6.03倍 |
|
スマホアプリで取得の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 |
| ＲＫＢ毎日Ｈ | 474,500円 | +25.4% | -19.8% | 1.58% | 21.23倍 | 0.26倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| エイトレッド | 141,100円 | +12.8% | +10.4% | 2.41% | 13.48倍 | 2.09倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| くふうＣ | 17,600円 | -9.9% | -39.9% | 0.00% | 105.39倍 | 1.02倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
