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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,005 | 1,005 | 1,001 | 1,002 | ±0 | ±0% | 2,800 |
| 2024/03/18 | 997 | 1,008 | 997 | 1,002 | -2 | -0.2% | 8,700 |
| 2024/03/15 | 1,003 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 3,700 |
| 2024/03/14 | 1,000 | 1,003 | 997 | 1,002 | +2 | +0.2% | 3,400 |
| 2024/03/13 | 999 | 1,005 | 999 | 1,000 | -2 | -0.2% | 2,300 |
| 2024/03/12 | 986 | 1,003 | 986 | 1,002 | +17 | +1.7% | 9,300 |
| 2024/03/11 | 1,000 | 1,001 | 981 | 985 | -20 | -2% | 17,400 |
| 2024/03/08 | 1,003 | 1,006 | 1,003 | 1,005 | +2 | +0.2% | 5,900 |
| 2024/03/07 | 1,003 | 1,006 | 1,000 | 1,003 | -2 | -0.2% | 8,000 |
| 2024/03/06 | 999 | 1,005 | 998 | 1,005 | +6 | +0.6% | 5,000 |
| 2024/03/05 | 1,002 | 1,006 | 999 | 999 | -1 | -0.1% | 4,900 |
| 2024/03/04 | 1,001 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 12,200 |
| 2024/03/01 | 1,004 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 5,300 |
| 2024/02/29 | 1,004 | 1,004 | 1,001 | 1,004 | ±0 | ±0% | 6,200 |
| 2024/02/28 | 1,003 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 3,200 |
| 2024/02/27 | 1,003 | 1,008 | 1,003 | 1,003 | ±0 | ±0% | 4,200 |
| 2024/02/26 | 1,000 | 1,009 | 999 | 1,003 | +4 | +0.4% | 10,700 |
| 2024/02/22 | 1,000 | 1,004 | 999 | 999 | ±0 | ±0% | 8,300 |
| 2024/02/21 | 1,000 | 1,005 | 998 | 999 | -3 | -0.3% | 3,500 |
| 2024/02/20 | 1,006 | 1,006 | 998 | 1,002 | +1 | +0.1% | 7,800 |
| 2024/02/19 | 997 | 1,003 | 997 | 1,001 | +4 | +0.4% | 7,300 |
| 2024/02/16 | 996 | 1,000 | 994 | 997 | +1 | +0.1% | 3,600 |
| 2024/02/15 | 1,001 | 1,001 | 980 | 996 | -5 | -0.5% | 18,400 |
| 2024/02/14 | 1,003 | 1,003 | 999 | 1,001 | -2 | -0.2% | 3,200 |
| 2024/02/13 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4% | 3,700 |
| 2024/02/09 | 1,000 | 1,003 | 999 | 999 | -3 | -0.3% | 2,500 |
| 2024/02/08 | 1,003 | 1,004 | 1,000 | 1,002 | -1 | -0.1% | 2,400 |
| 2024/02/07 | 999 | 1,004 | 999 | 1,003 | +3 | +0.3% | 4,100 |
| 2024/02/06 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 31,300 |
| 2024/02/05 | 997 | 1,002 | 997 | 999 | ±0 | ±0% | 8,000 |
| 2024/02/02 | 1,000 | 1,001 | 998 | 999 | -1 | -0.1% | 4,700 |
| 2024/02/01 | 1,000 | 1,003 | 997 | 1,000 | -21 | -2.1% | 15,800 |
| 2024/01/31 | 1,022 | 1,022 | 1,015 | 1,021 | -1 | -0.1% | 6,400 |
| 2024/01/30 | 1,026 | 1,026 | 1,011 | 1,022 | +5 | +0.5% | 5,700 |
| 2024/01/29 | 1,029 | 1,029 | 1,010 | 1,017 | +17 | +1.7% | 215,700 |
| 2024/01/26 | 1,005 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 800 |
| 2024/01/25 | 999 | 1,004 | 999 | 1,001 | ±0 | ±0% | 2,900 |
| 2024/01/24 | 1,002 | 1,002 | 999 | 1,001 | +3 | +0.3% | 1,400 |
| 2024/01/23 | 1,002 | 1,005 | 998 | 998 | -3 | -0.3% | 6,200 |
| 2024/01/22 | 1,007 | 1,009 | 1,000 | 1,001 | -8 | -0.8% | 14,700 |
| 2024/01/19 | 999 | 1,010 | 999 | 1,009 | +8 | +0.8% | 8,900 |
| 2024/01/18 | 1,005 | 1,005 | 999 | 1,001 | +1 | +0.1% | 4,000 |
| 2024/01/17 | 999 | 1,004 | 997 | 1,000 | -3 | -0.3% | 7,600 |
| 2024/01/16 | 1,005 | 1,006 | 998 | 1,003 | +2 | +0.2% | 16,200 |
| 2024/01/15 | 1,009 | 1,009 | 1,001 | 1,001 | +1 | +0.1% | 8,900 |
| 2024/01/12 | 1,004 | 1,004 | 999 | 1,000 | ±0 | ±0% | 2,600 |
| 2024/01/11 | 1,000 | 1,004 | 998 | 1,000 | +1 | +0.1% | 9,800 |
| 2024/01/10 | 1,000 | 1,005 | 998 | 999 | +1 | +0.1% | 4,700 |
| 2024/01/09 | 1,007 | 1,007 | 998 | 998 | -4 | -0.4% | 6,300 |
| 2024/01/05 | 1,000 | 1,003 | 998 | 1,002 | -2 | -0.2% | 3,300 |
351～
400
件表示中 / 3768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 |
| エイトレッド | 148,200円 | +12.8% | +10.4% | 2.29% | 14.15倍 | 2.19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 |
| うるる | 159,400円 | +15.1% | +1.2% | 0.69% | 22.06倍 | 3.64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 |
| イーソル | 53,100円 | +6.7% | -18.7% | 1.04% | 14.82倍 | 2.01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 |
| Ｊストリーム | 37,000円 | +2.9% | +0.1% | 3.78% | 16.85倍 | 0.87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
