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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,161 | 1,186 | 1,148 | 1,154 | -15 | -1.3% | 65,000 |
| 2015/12/08 | 1,179 | 1,189 | 1,153 | 1,169 | -12 | -1% | 54,500 |
| 2015/12/07 | 1,182 | 1,193 | 1,174 | 1,181 | +11 | +0.9% | 43,900 |
| 2015/12/04 | 1,166 | 1,181 | 1,164 | 1,170 | -26 | -2.2% | 58,200 |
| 2015/12/03 | 1,201 | 1,220 | 1,193 | 1,196 | -16 | -1.3% | 61,100 |
| 2015/12/02 | 1,175 | 1,229 | 1,175 | 1,212 | +35 | +3% | 131,400 |
| 2015/12/01 | 1,176 | 1,180 | 1,171 | 1,177 | ±0 | ±0% | 32,600 |
| 2015/11/30 | 1,186 | 1,196 | 1,177 | 1,177 | -12 | -1% | 42,900 |
| 2015/11/27 | 1,200 | 1,223 | 1,180 | 1,189 | +24 | +2.1% | 182,700 |
| 2015/11/26 | 1,152 | 1,176 | 1,152 | 1,165 | -4 | -0.3% | 72,500 |
| 2015/11/25 | 1,193 | 1,193 | 1,166 | 1,169 | -22 | -1.8% | 63,800 |
| 2015/11/24 | 1,174 | 1,208 | 1,167 | 1,191 | +17 | +1.4% | 167,900 |
| 2015/11/20 | 1,163 | 1,180 | 1,163 | 1,174 | ±0 | ±0% | 73,300 |
| 2015/11/19 | 1,170 | 1,177 | 1,160 | 1,174 | +6 | +0.5% | 50,800 |
| 2015/11/18 | 1,188 | 1,188 | 1,166 | 1,168 | -11 | -0.9% | 32,400 |
| 2015/11/17 | 1,190 | 1,190 | 1,177 | 1,179 | -5 | -0.4% | 29,900 |
| 2015/11/16 | 1,178 | 1,195 | 1,178 | 1,184 | -11 | -0.9% | 21,300 |
| 2015/11/13 | 1,184 | 1,196 | 1,182 | 1,195 | +2 | +0.2% | 21,500 |
| 2015/11/12 | 1,202 | 1,214 | 1,192 | 1,193 | -7 | -0.6% | 30,300 |
| 2015/11/11 | 1,205 | 1,217 | 1,188 | 1,200 | +25 | +2.1% | 108,700 |
| 2015/11/10 | 1,182 | 1,186 | 1,171 | 1,175 | -17 | -1.4% | 24,100 |
| 2015/11/09 | 1,158 | 1,210 | 1,158 | 1,192 | +42 | +3.7% | 73,900 |
| 2015/11/06 | 1,122 | 1,174 | 1,116 | 1,150 | +18 | +1.6% | 71,500 |
| 2015/11/05 | 1,143 | 1,145 | 1,124 | 1,132 | -13 | -1.1% | 117,000 |
| 2015/11/04 | 1,160 | 1,172 | 1,139 | 1,145 | -4 | -0.3% | 44,200 |
| 2015/11/02 | 1,120 | 1,166 | 1,119 | 1,149 | -26 | -2.2% | 110,800 |
| 2015/10/30 | 1,180 | 1,196 | 1,166 | 1,175 | -22 | -1.8% | 89,300 |
| 2015/10/29 | 1,220 | 1,229 | 1,195 | 1,197 | -27 | -2.2% | 72,800 |
| 2015/10/28 | 1,220 | 1,237 | 1,206 | 1,224 | +7 | +0.6% | 84,900 |
| 2015/10/27 | 1,250 | 1,265 | 1,216 | 1,217 | -38 | -3% | 68,300 |
| 2015/10/26 | 1,234 | 1,272 | 1,233 | 1,255 | +25 | +2% | 88,100 |
| 2015/10/23 | 1,237 | 1,258 | 1,225 | 1,230 | +17 | +1.4% | 97,700 |
| 2015/10/22 | 1,230 | 1,240 | 1,207 | 1,213 | -13 | -1.1% | 74,500 |
| 2015/10/21 | 1,210 | 1,234 | 1,201 | 1,226 | +16 | +1.3% | 87,200 |
| 2015/10/20 | 1,238 | 1,254 | 1,202 | 1,210 | -28 | -2.3% | 101,000 |
| 2015/10/19 | 1,251 | 1,264 | 1,235 | 1,238 | -30 | -2.4% | 120,900 |
| 2015/10/16 | 1,255 | 1,278 | 1,253 | 1,268 | -17 | -1.3% | 71,100 |
| 2015/10/15 | 1,230 | 1,289 | 1,205 | 1,285 | +30 | +2.4% | 174,900 |
| 2015/10/14 | 1,290 | 1,293 | 1,254 | 1,255 | -49 | -3.8% | 181,600 |
| 2015/10/13 | 1,330 | 1,333 | 1,282 | 1,304 | -19 | -1.4% | 197,000 |
| 2015/10/09 | 1,347 | 1,368 | 1,297 | 1,323 | +12 | +0.9% | 626,000 |
| 2015/10/08 | 1,347 | 1,376 | 1,272 | 1,311 | -10 | -0.8% | 969,200 |
| 2015/10/07 | 1,224 | 1,343 | 1,190 | 1,321 | +96 | +7.8% | 1,378,700 |
| 2015/10/06 | 1,150 | 1,246 | 1,149 | 1,225 | +70 | +6.1% | 433,700 |
| 2015/10/05 | 1,170 | 1,184 | 1,134 | 1,155 | +1 | +0.1% | 422,800 |
| 2015/10/02 | 1,220 | 1,280 | 1,124 | 1,154 | +140 | +13.8% | 2,328,800 |
| 2015/10/01 | 1,030 | 1,030 | 1,011 | 1,014 | -2 | -0.2% | 27,200 |
| 2015/09/30 | 1,008 | 1,018 | 1,003 | 1,016 | +10 | +1% | 25,500 |
| 2015/09/29 | 1,040 | 1,041 | 1,002 | 1,006 | -34 | -3.3% | 135,400 |
| 2015/09/28 | 1,045 | 1,059 | 1,032 | 1,040 | -5 | -0.5% | 144,000 |
2301～
2350
件表示中 / 3697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 | 100,400円 | +8.4% | +37.2% | 5.48% | 16.40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 |
| うるる | 156,800円 | +20.1% | -45.7% | 0.64% | 24.11倍 | 4.04倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| ライトワークス | 217,600円 | - | - | 0.00% | - | 11.49倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| ＲＫＢ毎日Ｈ | 473,500円 | +1.1% | -3.8% | 1.58% | 15.04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 |
| ＣＥＨＤ | 67,600円 | +3.1% | +30.0% | 3.25% | 12.97倍 | 1.55倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
