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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,220 | 1,220 | 1,181 | 1,181 | - | - | 600 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 1,209 | 1,224 | 1,209 | 1,220 | +17 | +1.4% | 1,900 |
| 2015/09/14 | 1,185 | 1,203 | 1,171 | 1,203 | +13 | +1.1% | 42,000 |
| 2015/09/11 | 1,200 | 1,200 | 1,150 | 1,190 | - | - | 2,500 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 1,189 | 1,200 | 1,188 | 1,200 | +20 | +1.7% | 800 |
| 2015/09/08 | 1,150 | 1,180 | 1,150 | 1,180 | +1 | +0.1% | 700 |
| 2015/09/07 | 1,150 | 1,180 | 1,150 | 1,179 | +9 | +0.8% | 800 |
| 2015/09/04 | 1,170 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 700 |
| 2015/09/03 | 1,218 | 1,233 | 1,168 | 1,170 | -41 | -3.4% | 6,000 |
| 2015/09/02 | 1,200 | 1,211 | 1,160 | 1,211 | -15 | -1.2% | 1,400 |
| 2015/09/01 | 1,229 | 1,229 | 1,226 | 1,226 | -8 | -0.6% | 200 |
| 2015/08/31 | 1,240 | 1,240 | 1,208 | 1,234 | +23 | +1.9% | 2,900 |
| 2015/08/28 | 1,185 | 1,215 | 1,185 | 1,211 | +21 | +1.8% | 400 |
| 2015/08/27 | 1,210 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 6,000 |
| 2015/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | +4 | +0.3% | 100 |
| 2015/08/25 | 1,150 | 1,199 | 1,070 | 1,196 | -4 | -0.3% | 5,600 |
| 2015/08/24 | 1,150 | 1,220 | 1,150 | 1,200 | +2 | +0.2% | 4,200 |
| 2015/08/21 | 1,150 | 1,198 | 1,150 | 1,198 | -3 | -0.2% | 4,900 |
| 2015/08/20 | 1,200 | 1,205 | 1,200 | 1,201 | -4 | -0.3% | 1,100 |
| 2015/08/19 | 1,205 | 1,250 | 1,200 | 1,205 | ±0 | ±0% | 1,800 |
| 2015/08/18 | 1,206 | 1,215 | 1,193 | 1,205 | +1 | +0.1% | 700 |
| 2015/08/17 | 1,200 | 1,209 | 1,191 | 1,204 | +4 | +0.3% | 1,100 |
| 2015/08/14 | 1,201 | 1,216 | 1,200 | 1,200 | -1 | -0.1% | 1,800 |
| 2015/08/13 | 1,250 | 1,250 | 1,201 | 1,201 | -21 | -1.7% | 6,600 |
| 2015/08/12 | 1,351 | 1,360 | 1,206 | 1,222 | +21 | +1.7% | 8,500 |
| 2015/08/11 | 1,219 | 1,260 | 1,201 | 1,201 | +13 | +1.1% | 6,200 |
| 2015/08/10 | 1,200 | 1,209 | 1,187 | 1,188 | -1 | -0.1% | 4,600 |
| 2015/08/07 | 1,244 | 1,244 | 1,189 | 1,189 | -79 | -6.2% | 4,100 |
| 2015/08/06 | 1,209 | 1,280 | 1,190 | 1,268 | +72 | +6% | 7,100 |
| 2015/08/05 | 1,200 | 1,220 | 1,183 | 1,196 | -4 | -0.3% | 3,500 |
| 2015/08/04 | 1,219 | 1,220 | 1,182 | 1,200 | -28 | -2.3% | 8,000 |
| 2015/08/03 | 1,312 | 1,313 | 1,228 | 1,228 | -202 | -14.1% | 18,800 |
| 2015/07/31 | 1,500 | 1,540 | 1,286 | 1,430 | +183 | +14.7% | 67,300 |
| 2015/07/30 | 1,227 | 1,247 | 1,213 | 1,247 | +23 | +1.9% | 4,400 |
| 2015/07/29 | 1,205 | 1,224 | 1,205 | 1,224 | +2 | +0.2% | 600 |
| 2015/07/28 | 1,225 | 1,228 | 1,221 | 1,222 | +11 | +0.9% | 1,300 |
| 2015/07/27 | 1,218 | 1,228 | 1,210 | 1,211 | -7 | -0.6% | 1,200 |
| 2015/07/24 | 1,205 | 1,223 | 1,205 | 1,218 | -2 | -0.2% | 4,000 |
| 2015/07/23 | 1,225 | 1,227 | 1,203 | 1,220 | +20 | +1.7% | 2,100 |
| 2015/07/22 | 1,200 | 1,201 | 1,200 | 1,200 | -11 | -0.9% | 1,200 |
| 2015/07/21 | 1,219 | 1,219 | 1,200 | 1,211 | -8 | -0.7% | 1,600 |
| 2015/07/17 | 1,221 | 1,221 | 1,218 | 1,219 | -3 | -0.2% | 400 |
| 2015/07/16 | 1,229 | 1,229 | 1,203 | 1,222 | -8 | -0.7% | 300 |
| 2015/07/15 | 1,202 | 1,230 | 1,189 | 1,230 | +28 | +2.3% | 3,000 |
| 2015/07/14 | 1,199 | 1,202 | 1,181 | 1,202 | +4 | +0.3% | 1,300 |
| 2015/07/13 | 1,205 | 1,205 | 1,161 | 1,198 | ±0 | ±0% | 1,000 |
| 2015/07/10 | 1,152 | 1,198 | 1,152 | 1,198 | +40 | +3.5% | 500 |
| 2015/07/09 | 1,150 | 1,160 | 1,100 | 1,158 | ±0 | ±0% | 3,900 |
2351～
2400
件表示中 / 3694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 | 44,800円 | +32.8% | - | 0.00% | 12.04倍 | 2.44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 |
| メディエア | - | +9.8% | +150.0% | - | - | - |
|
- |
| 働楽ＨＤ | - | +8.0% | -22.5% | - | - | - |
|
- |
| 学びエイド | 40,400円 | -54.9% | - | 0.00% | - | 2.76倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
| ＳＭＳＤＴｅｃｈ | - | +9.1% | +8.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
