イメージ情報開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,008 | 1,008 | 986 | 986 | -7 | -0.7% | 4,000 |
| 2018/06/15 | 985 | 1,004 | 983 | 993 | -12 | -1.2% | 2,100 |
| 2018/06/14 | 1,019 | 1,019 | 987 | 1,005 | +5 | +0.5% | 800 |
| 2018/06/13 | 989 | 1,000 | 989 | 1,000 | -19 | -1.9% | 700 |
| 2018/06/12 | 1,019 | 1,019 | 1,019 | 1,019 | +29 | +2.9% | 700 |
| 2018/06/11 | 1,001 | 1,001 | 990 | 990 | -29 | -2.8% | 2,400 |
| 2018/06/08 | 1,000 | 1,019 | 1,000 | 1,019 | +25 | +2.5% | 1,100 |
| 2018/06/07 | 983 | 1,004 | 972 | 994 | - | - | 2,200 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 957 | 998 | 957 | 998 | +16 | +1.6% | 500 |
| 2018/06/04 | 982 | 982 | 982 | 982 | -15 | -1.5% | 100 |
| 2018/06/01 | 980 | 997 | 980 | 997 | -8 | -0.8% | 3,600 |
| 2018/05/31 | 970 | 1,005 | 955 | 1,005 | +5 | +0.5% | 2,400 |
| 2018/05/30 | 1,013 | 1,013 | 980 | 1,000 | -9 | -0.9% | 3,800 |
| 2018/05/29 | 1,081 | 1,081 | 962 | 1,009 | -77 | -7.1% | 15,100 |
| 2018/05/28 | 1,086 | 1,086 | 1,086 | 1,086 | -51 | -4.5% | 200 |
| 2018/05/25 | 1,137 | 1,137 | 1,137 | 1,137 | -2 | -0.2% | 100 |
| 2018/05/24 | 1,139 | 1,139 | 1,139 | 1,139 | +10 | +0.9% | 500 |
| 2018/05/23 | 1,150 | 1,150 | 1,111 | 1,129 | -21 | -1.8% | 1,900 |
| 2018/05/22 | 1,133 | 1,150 | 1,131 | 1,150 | +18 | +1.6% | 2,700 |
| 2018/05/21 | 1,163 | 1,163 | 1,123 | 1,132 | -61 | -5.1% | 1,800 |
| 2018/05/18 | 1,130 | 1,199 | 1,100 | 1,193 | +38 | +3.3% | 1,900 |
| 2018/05/17 | 1,134 | 1,198 | 1,134 | 1,155 | +36 | +3.2% | 1,600 |
| 2018/05/16 | 1,134 | 1,164 | 1,100 | 1,119 | - | - | 2,700 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 1,163 | 1,168 | 1,160 | 1,164 | +1 | +0.1% | 4,100 |
| 2018/05/11 | 1,178 | 1,178 | 1,160 | 1,163 | -17 | -1.4% | 2,800 |
| 2018/05/10 | 1,171 | 1,180 | 1,170 | 1,180 | +7 | +0.6% | 4,800 |
| 2018/05/09 | 1,173 | 1,173 | 1,173 | 1,173 | -6 | -0.5% | 1,300 |
| 2018/05/08 | 1,170 | 1,197 | 1,170 | 1,179 | +3 | +0.3% | 1,900 |
| 2018/05/07 | 1,168 | 1,186 | 1,166 | 1,176 | -22 | -1.8% | 1,700 |
| 2018/05/02 | 1,209 | 1,209 | 1,172 | 1,198 | ±0 | ±0% | 1,900 |
| 2018/05/01 | 1,190 | 1,199 | 1,152 | 1,198 | -22 | -1.8% | 2,200 |
| 2018/04/27 | 1,161 | 1,220 | 1,161 | 1,220 | +20 | +1.7% | 4,200 |
| 2018/04/26 | 1,177 | 1,215 | 1,155 | 1,200 | +20 | +1.7% | 5,600 |
| 2018/04/25 | 1,150 | 1,180 | 1,150 | 1,180 | +27 | +2.3% | 1,700 |
| 2018/04/24 | 1,159 | 1,200 | 1,152 | 1,153 | -36 | -3% | 3,900 |
| 2018/04/23 | 1,199 | 1,209 | 1,164 | 1,189 | -7 | -0.6% | 2,600 |
| 2018/04/20 | 1,198 | 1,198 | 1,153 | 1,196 | +4 | +0.3% | 2,600 |
| 2018/04/19 | 1,237 | 1,237 | 1,191 | 1,192 | -45 | -3.6% | 3,400 |
| 2018/04/18 | 1,251 | 1,251 | 1,181 | 1,237 | -44 | -3.4% | 8,400 |
| 2018/04/17 | 1,348 | 1,394 | 1,281 | 1,281 | -37 | -2.8% | 18,800 |
| 2018/04/16 | 1,315 | 1,350 | 1,290 | 1,318 | +28 | +2.2% | 20,100 |
| 2018/04/13 | 1,239 | 1,296 | 1,239 | 1,290 | +21 | +1.7% | 15,300 |
| 2018/04/12 | 1,120 | 1,284 | 1,110 | 1,269 | +119 | +10.3% | 29,300 |
| 2018/04/11 | 1,297 | 1,297 | 1,054 | 1,150 | -125 | -9.8% | 37,000 |
| 2018/04/10 | 1,296 | 1,302 | 1,250 | 1,275 | ±0 | ±0% | 25,400 |
| 2018/04/09 | 1,333 | 1,333 | 1,270 | 1,275 | +35 | +2.8% | 31,200 |
| 2018/04/06 | 1,309 | 1,324 | 1,240 | 1,240 | -39 | -3% | 43,400 |
| 2018/04/05 | 1,253 | 1,326 | 1,155 | 1,279 | +116 | +10% | 84,200 |
1701～
1750
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「イメージＩＮＦ」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 |
|---|---|---|---|---|---|---|---|---|
| イメージＩＮＦ | 49,800円 | +62.5% | - | 0.00% | 28.69倍 | 3.54倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| ウィルスマート | 80,800円 | +134.4% | - | 0.00% | 29.68倍 | 2.90倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| ビープラッツ | 45,200円 | +22.4% | - | 0.00% | 85.77倍 | 3.92倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| インサイトラボ | - | +15.6% | -4.6% | - | - | - |
|
- |
| カイテクノロジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
