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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,448 | 1,490 | 1,430 | 1,465 | -13 | -0.9% | 106,100 |
| 2025/02/17 | 1,438 | 1,527 | 1,415 | 1,478 | +30 | +2.1% | 181,500 |
| 2025/02/14 | 1,489 | 1,520 | 1,429 | 1,448 | -53 | -3.5% | 211,400 |
| 2025/02/13 | 1,453 | 1,550 | 1,401 | 1,501 | +46 | +3.2% | 393,600 |
| 2025/02/12 | 1,408 | 1,469 | 1,380 | 1,455 | +57 | +4.1% | 422,900 |
| 2025/02/10 | 1,259 | 1,444 | 1,259 | 1,398 | +254 | +22.2% | 1,199,500 |
| 2025/02/07 | 1,165 | 1,180 | 1,140 | 1,144 | -26 | -2.2% | 170,400 |
| 2025/02/06 | 1,142 | 1,172 | 1,128 | 1,170 | +29 | +2.5% | 99,000 |
| 2025/02/05 | 1,154 | 1,156 | 1,127 | 1,141 | +4 | +0.4% | 65,600 |
| 2025/02/04 | 1,172 | 1,175 | 1,131 | 1,137 | -5 | -0.4% | 110,800 |
| 2025/02/03 | 1,167 | 1,167 | 1,112 | 1,142 | -55 | -4.6% | 242,900 |
| 2025/01/31 | 1,147 | 1,212 | 1,130 | 1,197 | +60 | +5.3% | 277,500 |
| 2025/01/30 | 1,116 | 1,142 | 1,101 | 1,137 | +16 | +1.4% | 89,800 |
| 2025/01/29 | 1,128 | 1,129 | 1,108 | 1,121 | +7 | +0.6% | 82,300 |
| 2025/01/28 | 1,095 | 1,125 | 1,063 | 1,114 | +23 | +2.1% | 115,700 |
| 2025/01/27 | 1,118 | 1,140 | 1,090 | 1,091 | -25 | -2.2% | 127,500 |
| 2025/01/24 | 1,125 | 1,144 | 1,098 | 1,116 | -4 | -0.4% | 134,000 |
| 2025/01/23 | 1,098 | 1,135 | 1,071 | 1,120 | +36 | +3.3% | 184,700 |
| 2025/01/22 | 1,059 | 1,094 | 1,053 | 1,084 | +24 | +2.3% | 128,600 |
| 2025/01/21 | 1,091 | 1,105 | 1,059 | 1,060 | -18 | -1.7% | 102,400 |
| 2025/01/20 | 1,103 | 1,111 | 1,065 | 1,078 | -46 | -4.1% | 133,000 |
| 2025/01/17 | 1,109 | 1,124 | 1,076 | 1,124 | +13 | +1.2% | 208,900 |
| 2025/01/16 | 1,105 | 1,136 | 1,068 | 1,111 | +32 | +3% | 286,900 |
| 2025/01/15 | 1,059 | 1,082 | 1,037 | 1,079 | +23 | +2.2% | 179,200 |
| 2025/01/14 | 1,091 | 1,100 | 1,048 | 1,056 | -65 | -5.8% | 275,700 |
| 2025/01/10 | 1,138 | 1,163 | 1,116 | 1,121 | -20 | -1.8% | 150,800 |
| 2025/01/09 | 1,167 | 1,175 | 1,132 | 1,141 | -33 | -2.8% | 213,200 |
| 2025/01/08 | 1,157 | 1,204 | 1,147 | 1,174 | -13 | -1.1% | 227,800 |
| 2025/01/07 | 1,246 | 1,272 | 1,179 | 1,187 | -47 | -3.8% | 336,600 |
| 2025/01/06 | 1,299 | 1,304 | 1,226 | 1,234 | -68 | -5.2% | 272,000 |
| 2024/12/30 | 1,310 | 1,345 | 1,287 | 1,302 | -20 | -1.5% | 193,300 |
| 2024/12/27 | 1,303 | 1,330 | 1,292 | 1,322 | +19 | +1.5% | 193,200 |
| 2024/12/26 | 1,332 | 1,376 | 1,290 | 1,303 | -29 | -2.2% | 345,900 |
| 2024/12/25 | 1,256 | 1,343 | 1,251 | 1,332 | +50 | +3.9% | 392,800 |
| 2024/12/24 | 1,379 | 1,383 | 1,273 | 1,282 | -97 | -7% | 557,000 |
| 2024/12/23 | 1,314 | 1,384 | 1,305 | 1,379 | +79 | +6.1% | 461,800 |
| 2024/12/20 | 1,324 | 1,330 | 1,285 | 1,300 | -6 | -0.5% | 258,800 |
| 2024/12/19 | 1,260 | 1,307 | 1,247 | 1,306 | +3 | +0.2% | 315,100 |
| 2024/12/18 | 1,236 | 1,314 | 1,234 | 1,303 | +55 | +4.4% | 418,000 |
| 2024/12/17 | 1,140 | 1,269 | 1,114 | 1,248 | +90 | +7.8% | 518,700 |
| 2024/12/16 | 1,178 | 1,193 | 1,145 | 1,158 | +5 | +0.4% | 217,400 |
| 2024/12/13 | 1,170 | 1,208 | 1,146 | 1,153 | -17 | -1.5% | 321,000 |
| 2024/12/12 | 1,188 | 1,203 | 1,143 | 1,170 | -10 | -0.8% | 336,600 |
| 2024/12/11 | 1,165 | 1,240 | 1,151 | 1,180 | +17 | +1.5% | 834,900 |
| 2024/12/10 | 1,080 | 1,172 | 1,080 | 1,163 | +73 | +6.7% | 480,900 |
| 2024/12/09 | 1,110 | 1,117 | 1,062 | 1,090 | -5 | -0.5% | 279,100 |
| 2024/12/06 | 1,103 | 1,147 | 1,076 | 1,095 | +19 | +1.8% | 589,800 |
| 2024/12/05 | 1,086 | 1,163 | 1,060 | 1,076 | +47 | +4.6% | 1,334,900 |
| 2024/12/04 | 934 | 1,043 | 922 | 1,029 | +85 | +9% | 399,700 |
| 2024/12/03 | 905 | 949 | 905 | 944 | +39 | +4.3% | 187,100 |
51～
100
件表示中 / 3692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 | 146,500円 | +7.6% | +5.2% | 1.64% | 15.54倍 | 2.28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 |
| 愛時計 | 199,700円 | +5.6% | +7.9% | 3.76% | 9.31倍 | 0.68倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| Ｊ・ＴＥＣ | 66,100円 | +18.1% | - | 0.00% | 268.70倍 | 4.61倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| サイバダイン | 17,400円 | - | - | 0.00% | - | 0.57倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｖテクノロジー | 204,100円 | +25.9% | +25.9% | 3.92% | 19.29倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
