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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,029 | 1,041 | 1,026 | 1,028 | ±0 | ±0% | 15,000 |
| 2025/02/17 | 1,028 | 1,029 | 1,022 | 1,028 | +4 | +0.4% | 8,100 |
| 2025/02/14 | 1,025 | 1,029 | 1,021 | 1,024 | -4 | -0.4% | 5,700 |
| 2025/02/13 | 1,024 | 1,028 | 1,022 | 1,028 | +11 | +1.1% | 7,700 |
| 2025/02/12 | 1,050 | 1,050 | 1,016 | 1,017 | -34 | -3.2% | 156,600 |
| 2025/02/10 | 1,036 | 1,058 | 1,034 | 1,051 | +12 | +1.2% | 29,900 |
| 2025/02/07 | 1,035 | 1,048 | 1,035 | 1,039 | +5 | +0.5% | 14,700 |
| 2025/02/06 | 1,027 | 1,035 | 1,025 | 1,034 | +9 | +0.9% | 14,300 |
| 2025/02/05 | 1,024 | 1,028 | 1,022 | 1,025 | +4 | +0.4% | 15,600 |
| 2025/02/04 | 1,017 | 1,024 | 1,017 | 1,021 | +4 | +0.4% | 11,200 |
| 2025/02/03 | 1,024 | 1,024 | 1,015 | 1,017 | -7 | -0.7% | 18,100 |
| 2025/01/31 | 1,017 | 1,029 | 1,016 | 1,024 | -31 | -2.9% | 55,400 |
| 2025/01/30 | 1,029 | 1,061 | 1,029 | 1,055 | +26 | +2.5% | 74,400 |
| 2025/01/29 | 1,016 | 1,029 | 1,016 | 1,029 | +14 | +1.4% | 10,900 |
| 2025/01/28 | 1,012 | 1,025 | 1,009 | 1,015 | +3 | +0.3% | 28,100 |
| 2025/01/27 | 1,014 | 1,019 | 1,011 | 1,012 | ±0 | ±0% | 20,500 |
| 2025/01/24 | 1,011 | 1,013 | 1,009 | 1,012 | +1 | +0.1% | 7,800 |
| 2025/01/23 | 1,010 | 1,012 | 1,008 | 1,011 | +4 | +0.4% | 2,700 |
| 2025/01/22 | 1,012 | 1,012 | 1,004 | 1,007 | -4 | -0.4% | 9,700 |
| 2025/01/21 | 1,010 | 1,016 | 1,010 | 1,011 | +2 | +0.2% | 6,900 |
| 2025/01/20 | 1,009 | 1,013 | 1,006 | 1,009 | +1 | +0.1% | 16,300 |
| 2025/01/17 | 1,010 | 1,010 | 1,000 | 1,008 | ±0 | ±0% | 8,100 |
| 2025/01/16 | 1,006 | 1,008 | 1,004 | 1,008 | +2 | +0.2% | 3,000 |
| 2025/01/15 | 1,007 | 1,007 | 1,001 | 1,006 | +5 | +0.5% | 3,200 |
| 2025/01/14 | 1,006 | 1,009 | 1,001 | 1,001 | -9 | -0.9% | 10,200 |
| 2025/01/10 | 1,012 | 1,012 | 1,006 | 1,010 | -3 | -0.3% | 4,000 |
| 2025/01/09 | 1,012 | 1,013 | 1,002 | 1,013 | +1 | +0.1% | 10,400 |
| 2025/01/08 | 1,014 | 1,015 | 1,006 | 1,012 | +2 | +0.2% | 8,000 |
| 2025/01/07 | 1,007 | 1,010 | 1,003 | 1,010 | +3 | +0.3% | 5,100 |
| 2025/01/06 | 1,009 | 1,015 | 998 | 1,007 | -1 | -0.1% | 16,100 |
| 2024/12/30 | 1,005 | 1,009 | 1,003 | 1,008 | +3 | +0.3% | 4,600 |
| 2024/12/27 | 1,005 | 1,007 | 1,001 | 1,005 | ±0 | ±0% | 4,100 |
| 2024/12/26 | 1,001 | 1,005 | 1,000 | 1,005 | +3 | +0.3% | 10,400 |
| 2024/12/25 | 1,006 | 1,006 | 1,002 | 1,002 | -1 | -0.1% | 10,600 |
| 2024/12/24 | 1,006 | 1,007 | 998 | 1,003 | +2 | +0.2% | 33,700 |
| 2024/12/23 | 1,006 | 1,008 | 1,000 | 1,001 | -7 | -0.7% | 39,800 |
| 2024/12/20 | 1,008 | 1,014 | 1,007 | 1,008 | ±0 | ±0% | 6,500 |
| 2024/12/19 | 1,004 | 1,010 | 1,000 | 1,008 | -5 | -0.5% | 366,800 |
| 2024/12/18 | 1,017 | 1,017 | 1,012 | 1,013 | -1 | -0.1% | 3,200 |
| 2024/12/17 | 1,015 | 1,019 | 1,009 | 1,014 | +3 | +0.3% | 6,000 |
| 2024/12/16 | 1,022 | 1,022 | 1,011 | 1,011 | -3 | -0.3% | 56,800 |
| 2024/12/13 | 1,020 | 1,022 | 1,013 | 1,014 | -7 | -0.7% | 4,600 |
| 2024/12/12 | 1,024 | 1,024 | 1,011 | 1,021 | -3 | -0.3% | 16,500 |
| 2024/12/11 | 1,019 | 1,028 | 1,019 | 1,024 | +2 | +0.2% | 8,200 |
| 2024/12/10 | 1,027 | 1,027 | 1,018 | 1,022 | -2 | -0.2% | 5,300 |
| 2024/12/09 | 1,013 | 1,024 | 1,013 | 1,024 | +6 | +0.6% | 13,200 |
| 2024/12/06 | 1,023 | 1,023 | 1,011 | 1,018 | -4 | -0.4% | 8,100 |
| 2024/12/05 | 1,022 | 1,023 | 1,012 | 1,022 | -5 | -0.5% | 13,600 |
| 2024/12/04 | 1,024 | 1,027 | 1,018 | 1,027 | +5 | +0.5% | 5,800 |
| 2024/12/03 | 1,022 | 1,033 | 1,018 | 1,022 | ±0 | ±0% | 17,500 |
51～
100
件表示中 / 3692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 | 99,800円 | +8.4% | +37.2% | 5.51% | 16.29倍 | 0.82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 |
| エックスネット | 129,700円 | +5.7% | +13.1% | 3.47% | 8.61倍 | 1.86倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ニューラル | 69,500円 | +3.8% | +999.9% | 0.00% | 267.31倍 | 17.98倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| ＲＫＢ毎日Ｈ | 473,000円 | +1.1% | -3.8% | 1.59% | 15.03倍 | 0.27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 |
| Ｊストリーム | 37,600円 | +2.9% | +0.1% | 3.72% | 17.12倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
