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 |
|---|---|---|---|---|---|---|---|
| 2013/11/21 | 1,116 | 1,135 | 1,114 | 1,117 | -10 | -0.9% | 23,600 |
| 2013/11/20 | 1,117 | 1,139 | 1,103 | 1,127 | +17 | +1.5% | 53,700 |
| 2013/11/19 | 1,112 | 1,119 | 1,102 | 1,110 | -6 | -0.5% | 25,900 |
| 2013/11/18 | 1,120 | 1,146 | 1,112 | 1,116 | -22 | -1.9% | 36,100 |
| 2013/11/15 | 1,149 | 1,149 | 1,113 | 1,138 | +2 | +0.2% | 46,500 |
| 2013/11/14 | 1,127 | 1,150 | 1,110 | 1,136 | +30 | +2.7% | 52,400 |
| 2013/11/13 | 1,100 | 1,120 | 1,098 | 1,106 | -5 | -0.5% | 36,000 |
| 2013/11/12 | 1,061 | 1,134 | 1,061 | 1,111 | +21 | +1.9% | 67,800 |
| 2013/11/11 | 1,140 | 1,185 | 1,080 | 1,090 | -41 | -3.6% | 61,400 |
| 2013/11/08 | 1,121 | 1,144 | 1,115 | 1,131 | -16 | -1.4% | 37,600 |
| 2013/11/07 | 1,154 | 1,190 | 1,131 | 1,147 | -18 | -1.5% | 68,200 |
| 2013/11/06 | 1,157 | 1,197 | 1,146 | 1,165 | +15 | +1.3% | 80,600 |
| 2013/11/05 | 1,164 | 1,180 | 1,131 | 1,150 | -13 | -1.1% | 61,700 |
| 2013/11/01 | 1,250 | 1,265 | 1,110 | 1,163 | -57 | -4.7% | 238,900 |
| 2013/10/31 | 1,231 | 1,300 | 1,208 | 1,220 | -6 | -0.5% | 157,800 |
| 2013/10/30 | 1,355 | 1,355 | 1,205 | 1,226 | -144 | -10.5% | 384,400 |
| 2013/10/29 | 1,409 | 1,420 | 1,350 | 1,370 | -29 | -2.1% | 197,300 |
| 2013/10/28 | 1,488 | 1,513 | 1,387 | 1,399 | -77 | -5.2% | 993,500 |
| 2013/10/25 | 1,387 | 1,519 | 1,359 | 1,476 | +239 | +19.3% | 3,603,200 |
| 2013/10/24 | 1,200 | 1,260 | 1,195 | 1,237 | +32 | +2.7% | 79,400 |
| 2013/10/23 | 1,277 | 1,277 | 1,182 | 1,205 | -43 | -3.4% | 130,800 |
| 2013/10/22 | 1,265 | 1,306 | 1,223 | 1,248 | -47 | -3.6% | 164,200 |
| 2013/10/21 | 1,408 | 1,410 | 1,272 | 1,295 | -5 | -0.4% | 487,100 |
| 2013/10/18 | 1,240 | 1,360 | 1,210 | 1,300 | +67 | +5.4% | 463,100 |
| 2013/10/17 | 1,233 | 1,279 | 1,190 | 1,233 | +24 | +2% | 183,500 |
| 2013/10/16 | 1,298 | 1,318 | 1,200 | 1,209 | -124 | -9.3% | 307,600 |
| 2013/10/15 | 1,120 | 1,345 | 1,120 | 1,333 | +223 | +20.1% | 484,800 |
| 2013/10/11 | 1,130 | 1,140 | 1,095 | 1,110 | +18 | +1.6% | 66,000 |
| 2013/10/10 | 1,148 | 1,163 | 1,080 | 1,092 | -55 | -4.8% | 164,900 |
| 2013/10/09 | 1,031 | 1,187 | 1,030 | 1,147 | +117 | +11.4% | 245,900 |
| 2013/10/08 | 1,060 | 1,060 | 1,020 | 1,030 | -53 | -4.9% | 56,500 |
| 2013/10/07 | 1,067 | 1,121 | 1,060 | 1,083 | +24 | +2.3% | 109,400 |
| 2013/10/04 | 1,120 | 1,120 | 1,050 | 1,059 | -76 | -6.7% | 81,800 |
| 2013/10/03 | 1,037 | 1,135 | 1,036 | 1,135 | +81 | +7.7% | 76,300 |
| 2013/10/02 | 1,085 | 1,092 | 1,030 | 1,054 | -42 | -3.8% | 50,900 |
| 2013/10/01 | 1,066 | 1,105 | 1,066 | 1,096 | +19 | +1.8% | 27,300 |
| 2013/09/30 | 1,120 | 1,120 | 1,070 | 1,077 | -58 | -5.1% | 62,500 |
| 2013/09/27 | 1,136 | 1,170 | 1,130 | 1,135 | -15 | -1.3% | 27,300 |
| 2013/09/26 | 1,101 | 1,159 | 1,101 | 1,150 | +15 | +1.3% | 29,200 |
| 2013/09/25 | 1,150 | 1,175 | 1,130 | 1,135 | -25 | -2.2% | 43,900 |
| 2013/09/24 | 1,186 | 1,188 | 1,154 | 1,160 | -23 | -1.9% | 20,500 |
| 2013/09/20 | 1,220 | 1,220 | 1,171 | 1,183 | -16 | -1.3% | 33,500 |
| 2013/09/19 | 1,210 | 1,222 | 1,180 | 1,199 | +1 | +0.1% | 55,000 |
| 2013/09/18 | 1,170 | 1,212 | 1,170 | 1,198 | +29 | +2.5% | 38,900 |
| 2013/09/17 | 1,230 | 1,236 | 1,165 | 1,169 | -6 | -0.5% | 69,500 |
| 2013/09/13 | 1,152 | 1,245 | 1,149 | 1,175 | +28 | +2.4% | 114,500 |
| 2013/09/12 | 1,085 | 1,198 | 1,085 | 1,147 | +34 | +3.1% | 81,500 |
| 2013/09/11 | 1,065 | 1,130 | 1,065 | 1,113 | -8 | -0.7% | 75,200 |
| 2013/09/10 | 1,170 | 1,182 | 1,091 | 1,121 | -71 | -6% | 96,900 |
| 2013/09/09 | 1,206 | 1,220 | 1,155 | 1,192 | +8 | +0.7% | 36,900 |
2801～
2850
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 | 155,200円 | +20.1% | -45.7% | 0.64% | 23.86倍 | 3.99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 | 67,400円 | +3.1% | +30.0% | 3.26% | 12.94倍 | 1.54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
