ＩＭＶ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 1,795 | 1,833 | 1,776 | 1,809 | +11 | +0.6% | 107,700 |
| 2025/09/10 | 1,801 | 1,814 | 1,764 | 1,798 | -18 | -1% | 67,400 |
| 2025/09/09 | 1,731 | 1,856 | 1,731 | 1,816 | +85 | +4.9% | 234,900 |
| 2025/09/08 | 1,770 | 1,780 | 1,702 | 1,731 | -14 | -0.8% | 107,900 |
| 2025/09/05 | 1,785 | 1,785 | 1,728 | 1,745 | ±0 | ±0% | 134,600 |
| 2025/09/04 | 1,713 | 1,745 | 1,684 | 1,745 | +42 | +2.5% | 87,700 |
| 2025/09/03 | 1,713 | 1,734 | 1,691 | 1,703 | -25 | -1.4% | 111,700 |
| 2025/09/02 | 1,734 | 1,786 | 1,721 | 1,728 | +15 | +0.9% | 125,500 |
| 2025/09/01 | 1,718 | 1,766 | 1,694 | 1,713 | -45 | -2.6% | 144,500 |
| 2025/08/29 | 1,803 | 1,807 | 1,752 | 1,758 | -37 | -2.1% | 138,400 |
| 2025/08/28 | 1,817 | 1,817 | 1,777 | 1,795 | -32 | -1.8% | 102,500 |
| 2025/08/27 | 1,897 | 1,907 | 1,804 | 1,827 | -48 | -2.6% | 116,900 |
| 2025/08/26 | 1,968 | 1,983 | 1,869 | 1,875 | -85 | -4.3% | 152,300 |
| 2025/08/25 | 2,019 | 2,042 | 1,948 | 1,960 | -51 | -2.5% | 162,100 |
| 2025/08/22 | 2,005 | 2,044 | 1,990 | 2,011 | +21 | +1.1% | 142,400 |
| 2025/08/21 | 1,949 | 2,012 | 1,946 | 1,990 | +21 | +1.1% | 115,400 |
| 2025/08/20 | 1,890 | 1,974 | 1,885 | 1,969 | +57 | +3% | 92,500 |
| 2025/08/19 | 1,976 | 2,012 | 1,903 | 1,912 | -36 | -1.8% | 118,900 |
| 2025/08/18 | 1,865 | 1,959 | 1,861 | 1,948 | +60 | +3.2% | 137,500 |
| 2025/08/15 | 1,928 | 1,928 | 1,861 | 1,888 | -40 | -2.1% | 124,800 |
| 2025/08/14 | 1,958 | 1,971 | 1,910 | 1,928 | -50 | -2.5% | 89,500 |
| 2025/08/13 | 1,960 | 2,036 | 1,929 | 1,978 | +32 | +1.6% | 201,100 |
| 2025/08/12 | 1,933 | 1,978 | 1,880 | 1,946 | -69 | -3.4% | 381,500 |
| 2025/08/08 | 2,000 | 2,040 | 1,951 | 2,015 | +12 | +0.6% | 295,600 |
| 2025/08/07 | 1,970 | 2,034 | 1,970 | 2,003 | +105 | +5.5% | 345,900 |
| 2025/08/06 | 1,862 | 1,931 | 1,856 | 1,898 | +23 | +1.2% | 155,400 |
| 2025/08/05 | 1,850 | 1,893 | 1,831 | 1,875 | +25 | +1.4% | 118,300 |
| 2025/08/04 | 1,779 | 1,850 | 1,748 | 1,850 | +31 | +1.7% | 163,400 |
| 2025/08/01 | 1,812 | 1,830 | 1,762 | 1,819 | +22 | +1.2% | 145,900 |
| 2025/07/31 | 1,760 | 1,806 | 1,760 | 1,797 | +52 | +3% | 136,300 |
| 2025/07/30 | 1,730 | 1,750 | 1,707 | 1,745 | +15 | +0.9% | 73,800 |
| 2025/07/29 | 1,738 | 1,766 | 1,710 | 1,730 | -10 | -0.6% | 83,900 |
| 2025/07/28 | 1,716 | 1,785 | 1,716 | 1,740 | +23 | +1.3% | 122,500 |
| 2025/07/25 | 1,718 | 1,774 | 1,710 | 1,717 | -10 | -0.6% | 191,300 |
| 2025/07/24 | 1,682 | 1,745 | 1,663 | 1,727 | +55 | +3.3% | 250,400 |
| 2025/07/23 | 1,645 | 1,689 | 1,622 | 1,672 | +74 | +4.6% | 177,400 |
| 2025/07/22 | 1,593 | 1,640 | 1,588 | 1,598 | +5 | +0.3% | 71,400 |
| 2025/07/18 | 1,625 | 1,630 | 1,591 | 1,593 | -32 | -2% | 75,600 |
| 2025/07/17 | 1,621 | 1,643 | 1,612 | 1,625 | +1 | +0.1% | 50,700 |
| 2025/07/16 | 1,625 | 1,675 | 1,611 | 1,624 | -3 | -0.2% | 85,300 |
| 2025/07/15 | 1,632 | 1,650 | 1,616 | 1,627 | +15 | +0.9% | 74,300 |
| 2025/07/14 | 1,580 | 1,630 | 1,574 | 1,612 | +32 | +2% | 113,400 |
| 2025/07/11 | 1,617 | 1,637 | 1,578 | 1,580 | -45 | -2.8% | 169,300 |
| 2025/07/10 | 1,666 | 1,687 | 1,620 | 1,625 | -14 | -0.9% | 102,200 |
| 2025/07/09 | 1,652 | 1,669 | 1,580 | 1,639 | +2 | +0.1% | 256,700 |
| 2025/07/08 | 1,650 | 1,655 | 1,626 | 1,637 | -35 | -2.1% | 150,400 |
| 2025/07/07 | 1,625 | 1,687 | 1,618 | 1,672 | +37 | +2.3% | 156,300 |
| 2025/07/04 | 1,661 | 1,713 | 1,618 | 1,635 | -22 | -1.3% | 184,200 |
| 2025/07/03 | 1,727 | 1,727 | 1,650 | 1,657 | -70 | -4.1% | 252,800 |
| 2025/07/02 | 1,778 | 1,778 | 1,701 | 1,727 | -171 | -9% | 372,800 |
1～
50
件表示中 / 3782件
類似銘柄と比較する
現在ご覧いただいている「ＩＭＶ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＭＶ | 180,900円 | +7.6% | +5.2% | 1.33% | 19.19倍 | 2.59倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| テラドローン | 419,000円 | +19.6% | - | 0.00% | - | 6.05倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| Ｖテクノロジー | 314,000円 | +21.3% | +122.1% | 2.55% | 10.99倍 | 0.89倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| リズム | 335,000円 | +2.6% | +55.2% | 4.53% | 13.34倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| 助川電 | 447,500円 | +14.8% | +33.6% | 0.89% | 29.77倍 | 5.36倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
