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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 2015/06/04 | 1,616 | 1,699 | 1,567 | 1,578 | -21 | -1.3% | 2,027,800 |
| 2015/06/03 | 1,605 | 1,676 | 1,582 | 1,599 | +18 | +1.1% | 2,660,800 |
| 2015/06/02 | 1,634 | 1,657 | 1,562 | 1,581 | -43 | -2.6% | 1,713,400 |
| 2015/06/01 | 1,670 | 1,698 | 1,616 | 1,624 | -125 | -7.1% | 2,348,900 |
| 2015/05/29 | 1,750 | 1,818 | 1,680 | 1,749 | +4 | +0.2% | 3,561,100 |
| 2015/05/28 | 1,917 | 1,943 | 1,742 | 1,745 | -173 | -9% | 2,841,700 |
| 2015/05/27 | 1,970 | 2,083 | 1,856 | 1,918 | -202 | -9.5% | 8,557,000 |
| 2015/05/26 | 2,452 | 2,485 | 2,120 | 2,120 | -500 | -19.1% | 7,231,600 |
| 2015/05/25 | 2,096 | 2,620 | 2,091 | 2,620 | +500 | +23.6% | 5,165,400 |
| 2015/05/22 | 2,101 | 2,178 | 2,058 | 2,120 | -56 | -2.6% | 978,700 |
| 2015/05/21 | 2,270 | 2,340 | 2,112 | 2,176 | -6 | -0.3% | 1,999,200 |
| 2015/05/20 | 2,096 | 2,182 | 2,052 | 2,182 | +36 | +1.7% | 2,794,500 |
| 2015/05/19 | 2,061 | 2,293 | 2,018 | 2,146 | +135 | +6.7% | 10,325,400 |
| 2015/05/18 | 1,691 | 2,011 | 1,680 | 2,011 | +400 | +24.8% | 7,814,700 |
| 2015/05/15 | 1,657 | 1,666 | 1,581 | 1,611 | -53 | -3.2% | 415,800 |
| 2015/05/14 | 1,678 | 1,708 | 1,650 | 1,664 | -1 | -0.1% | 304,300 |
| 2015/05/13 | 1,637 | 1,685 | 1,628 | 1,665 | ±0 | ±0% | 218,900 |
| 2015/05/12 | 1,670 | 1,697 | 1,658 | 1,665 | -43 | -2.5% | 167,300 |
| 2015/05/11 | 1,640 | 1,708 | 1,621 | 1,708 | +39 | +2.3% | 289,100 |
| 2015/05/08 | 1,681 | 1,692 | 1,606 | 1,669 | -21 | -1.2% | 416,000 |
| 2015/05/07 | 1,665 | 1,710 | 1,651 | 1,690 | -25 | -1.5% | 350,900 |
| 2015/05/01 | 1,686 | 1,736 | 1,635 | 1,715 | -5 | -0.3% | 668,100 |
| 2015/04/30 | 1,731 | 1,809 | 1,614 | 1,720 | -36 | -2.1% | 1,563,300 |
| 2015/04/28 | 1,688 | 1,895 | 1,652 | 1,756 | +168 | +10.6% | 5,349,400 |
| 2015/04/27 | 1,541 | 1,630 | 1,541 | 1,588 | +15 | +1% | 774,200 |
| 2015/04/24 | 1,516 | 1,585 | 1,512 | 1,573 | +42 | +2.7% | 511,800 |
| 2015/04/23 | 1,510 | 1,560 | 1,503 | 1,531 | +2 | +0.1% | 499,500 |
| 2015/04/22 | 1,501 | 1,620 | 1,494 | 1,529 | +11 | +0.7% | 1,292,900 |
| 2015/04/21 | 1,540 | 1,545 | 1,454 | 1,518 | -19 | -1.2% | 657,500 |
| 2015/04/20 | 1,535 | 1,569 | 1,482 | 1,537 | +11 | +0.7% | 1,888,600 |
2451～
2500
件表示中 / 3740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 | 100,300円 | +3.3% | -12.3% | 4.99% | 18.23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 |
| イーソル | 53,800円 | +6.7% | -18.7% | 1.02% | 15.02倍 | 2.05倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ライトワークス | 217,100円 | - | - | 0.00% | - | 11.47倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
| エイトレッド | 142,100円 | +12.8% | +10.4% | 2.39% | 13.57倍 | 2.10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 |
| ソルクシーズ | 39,500円 | +6.0% | +24.7% | 3.29% | 11.31倍 | 1.03倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
