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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,130 | 1,164 | 1,129 | 1,143 | +17 | +1.5% | 74,000 |
| 2015/08/13 | 1,105 | 1,126 | 1,105 | 1,126 | ±0 | ±0% | 30,800 |
| 2015/08/12 | 1,141 | 1,141 | 1,098 | 1,126 | -12 | -1.1% | 80,100 |
| 2015/08/11 | 1,146 | 1,160 | 1,125 | 1,138 | +10 | +0.9% | 92,000 |
| 2015/08/10 | 1,100 | 1,145 | 1,100 | 1,128 | +9 | +0.8% | 69,500 |
| 2015/08/07 | 1,090 | 1,124 | 1,081 | 1,119 | +22 | +2% | 62,000 |
| 2015/08/06 | 1,100 | 1,110 | 1,081 | 1,097 | +7 | +0.6% | 76,000 |
| 2015/08/05 | 1,114 | 1,124 | 1,087 | 1,090 | -20 | -1.8% | 113,000 |
| 2015/08/04 | 1,131 | 1,157 | 1,091 | 1,110 | -29 | -2.5% | 190,400 |
| 2015/08/03 | 1,182 | 1,194 | 1,126 | 1,139 | -64 | -5.3% | 231,700 |
| 2015/07/31 | 1,230 | 1,254 | 1,185 | 1,203 | -23 | -1.9% | 209,400 |
| 2015/07/30 | 1,271 | 1,295 | 1,225 | 1,226 | -56 | -4.4% | 267,500 |
| 2015/07/29 | 1,210 | 1,360 | 1,210 | 1,282 | +77 | +6.4% | 988,000 |
| 2015/07/28 | 1,190 | 1,235 | 1,155 | 1,205 | +14 | +1.2% | 175,200 |
| 2015/07/27 | 1,220 | 1,242 | 1,191 | 1,191 | -34 | -2.8% | 129,500 |
| 2015/07/24 | 1,211 | 1,232 | 1,211 | 1,225 | +11 | +0.9% | 89,600 |
| 2015/07/23 | 1,231 | 1,248 | 1,214 | 1,214 | -22 | -1.8% | 88,900 |
| 2015/07/22 | 1,251 | 1,252 | 1,224 | 1,236 | -32 | -2.5% | 73,300 |
| 2015/07/21 | 1,280 | 1,320 | 1,263 | 1,268 | ±0 | ±0% | 130,100 |
| 2015/07/17 | 1,245 | 1,268 | 1,233 | 1,268 | +14 | +1.1% | 98,300 |
| 2015/07/16 | 1,239 | 1,270 | 1,227 | 1,254 | +28 | +2.3% | 113,200 |
| 2015/07/15 | 1,221 | 1,250 | 1,200 | 1,226 | -7 | -0.6% | 126,100 |
| 2015/07/14 | 1,230 | 1,275 | 1,230 | 1,233 | +14 | +1.1% | 166,000 |
| 2015/07/13 | 1,219 | 1,240 | 1,212 | 1,219 | +7 | +0.6% | 48,100 |
| 2015/07/10 | 1,247 | 1,260 | 1,206 | 1,212 | -53 | -4.2% | 119,800 |
| 2015/07/09 | 1,190 | 1,269 | 1,170 | 1,265 | +26 | +2.1% | 237,600 |
| 2015/07/08 | 1,273 | 1,283 | 1,218 | 1,239 | -56 | -4.3% | 186,900 |
| 2015/07/07 | 1,260 | 1,319 | 1,256 | 1,295 | +28 | +2.2% | 105,800 |
| 2015/07/06 | 1,264 | 1,286 | 1,244 | 1,267 | -27 | -2.1% | 128,100 |
| 2015/07/03 | 1,294 | 1,310 | 1,270 | 1,294 | +9 | +0.7% | 92,100 |
| 2015/07/02 | 1,300 | 1,319 | 1,280 | 1,285 | -40 | -3% | 158,200 |
| 2015/07/01 | 1,270 | 1,340 | 1,266 | 1,325 | +38 | +3% | 228,000 |
| 2015/06/30 | 1,297 | 1,320 | 1,271 | 1,287 | +5 | +0.4% | 143,300 |
| 2015/06/29 | 1,267 | 1,295 | 1,251 | 1,282 | -45 | -3.4% | 263,700 |
| 2015/06/26 | 1,352 | 1,353 | 1,312 | 1,327 | -35 | -2.6% | 236,600 |
| 2015/06/25 | 1,384 | 1,390 | 1,360 | 1,362 | -34 | -2.4% | 171,700 |
| 2015/06/24 | 1,397 | 1,428 | 1,381 | 1,396 | -13 | -0.9% | 206,500 |
| 2015/06/23 | 1,390 | 1,434 | 1,364 | 1,409 | +29 | +2.1% | 250,300 |
| 2015/06/22 | 1,383 | 1,406 | 1,361 | 1,380 | -10 | -0.7% | 260,000 |
| 2015/06/19 | 1,470 | 1,502 | 1,346 | 1,390 | -80 | -5.4% | 809,500 |
| 2015/06/18 | 1,510 | 1,510 | 1,460 | 1,470 | -43 | -2.8% | 352,000 |
| 2015/06/17 | 1,487 | 1,519 | 1,487 | 1,513 | +26 | +1.7% | 195,700 |
| 2015/06/16 | 1,500 | 1,502 | 1,467 | 1,487 | -23 | -1.5% | 259,800 |
| 2015/06/15 | 1,542 | 1,545 | 1,482 | 1,510 | -24 | -1.6% | 444,300 |
| 2015/06/12 | 1,534 | 1,578 | 1,512 | 1,534 | +27 | +1.8% | 1,182,300 |
| 2015/06/11 | 1,449 | 1,534 | 1,440 | 1,507 | +71 | +4.9% | 1,472,000 |
| 2015/06/10 | 1,463 | 1,492 | 1,436 | 1,436 | ±0 | ±0% | 680,600 |
| 2015/06/09 | 1,521 | 1,544 | 1,436 | 1,436 | -114 | -7.4% | 1,013,900 |
| 2015/06/08 | 1,531 | 1,584 | 1,503 | 1,550 | +18 | +1.2% | 835,800 |
| 2015/06/05 | 1,560 | 1,585 | 1,518 | 1,532 | -46 | -2.9% | 978,500 |
2451～
2500
件表示中 / 3770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 | 102,500円 | +3.3% | -12.3% | 4.88% | 18.64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 | 158,800円 | +15.1% | +1.2% | 0.69% | 21.98倍 | 3.63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 |
| ブルーイノベ | 278,800円 | +23.7% | - | 0.00% | - | 29.30倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ブロバンタワ | 17,600円 | +9.5% | -28.0% | 1.14% | 45.13倍 | 1.23倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| トリプルアイス | 128,700円 | +28.1% | -93.6% | 0.00% | - | 5.37倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
