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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,210 | 1,210 | 1,151 | 1,158 | -42 | -3.5% | 1,800 |
| 2015/07/07 | 1,201 | 1,213 | 1,189 | 1,200 | -1 | -0.1% | 1,000 |
| 2015/07/06 | 1,194 | 1,234 | 1,185 | 1,201 | +7 | +0.6% | 2,400 |
| 2015/07/03 | 1,207 | 1,207 | 1,194 | 1,194 | -13 | -1.1% | 2,400 |
| 2015/07/02 | 1,216 | 1,220 | 1,205 | 1,207 | -6 | -0.5% | 1,900 |
| 2015/07/01 | 1,210 | 1,213 | 1,201 | 1,213 | +8 | +0.7% | 1,600 |
| 2015/06/30 | 1,204 | 1,227 | 1,202 | 1,205 | +6 | +0.5% | 2,400 |
| 2015/06/29 | 1,204 | 1,277 | 1,196 | 1,199 | -35 | -2.8% | 7,200 |
| 2015/06/26 | 1,272 | 1,285 | 1,211 | 1,234 | -36 | -2.8% | 13,100 |
| 2015/06/25 | 1,310 | 1,372 | 1,257 | 1,270 | -86 | -6.3% | 28,300 |
| 2015/06/24 | 1,350 | 1,591 | 1,350 | 1,356 | +65 | +5% | 165,300 |
| 2015/06/23 | 1,220 | 1,370 | 1,210 | 1,291 | +71 | +5.8% | 16,500 |
| 2015/06/22 | 1,199 | 1,230 | 1,199 | 1,220 | +28 | +2.3% | 3,800 |
| 2015/06/19 | 1,204 | 1,217 | 1,191 | 1,192 | -12 | -1% | 1,100 |
| 2015/06/18 | 1,191 | 1,210 | 1,157 | 1,204 | -14 | -1.1% | 2,700 |
| 2015/06/17 | 1,185 | 1,218 | 1,161 | 1,218 | +45 | +3.8% | 1,800 |
| 2015/06/16 | 1,225 | 1,225 | 1,173 | 1,173 | -31 | -2.6% | 1,500 |
| 2015/06/15 | 1,238 | 1,238 | 1,186 | 1,204 | -21 | -1.7% | 2,300 |
| 2015/06/12 | 1,199 | 1,230 | 1,199 | 1,225 | +22 | +1.8% | 5,300 |
| 2015/06/11 | 1,205 | 1,205 | 1,203 | 1,203 | +1 | +0.1% | 400 |
| 2015/06/10 | 1,180 | 1,203 | 1,180 | 1,202 | +7 | +0.6% | 1,700 |
| 2015/06/09 | 1,192 | 1,195 | 1,165 | 1,195 | +2 | +0.2% | 600 |
| 2015/06/08 | 1,190 | 1,193 | 1,130 | 1,193 | -14 | -1.2% | 1,300 |
| 2015/06/05 | 1,200 | 1,207 | 1,199 | 1,207 | +7 | +0.6% | 2,900 |
| 2015/06/04 | 1,222 | 1,222 | 1,200 | 1,200 | ±0 | ±0% | 900 |
| 2015/06/03 | 1,200 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,700 |
| 2015/06/02 | 1,202 | 1,210 | 1,200 | 1,210 | -19 | -1.5% | 1,000 |
| 2015/06/01 | 1,200 | 1,229 | 1,200 | 1,229 | +29 | +2.4% | 500 |
| 2015/05/29 | 1,200 | 1,231 | 1,200 | 1,200 | -10 | -0.8% | 2,300 |
| 2015/05/28 | 1,217 | 1,217 | 1,201 | 1,210 | +5 | +0.4% | 500 |
| 2015/05/27 | 1,200 | 1,218 | 1,200 | 1,205 | -6 | -0.5% | 1,700 |
| 2015/05/26 | 1,226 | 1,227 | 1,211 | 1,211 | ±0 | ±0% | 1,700 |
| 2015/05/25 | 1,212 | 1,220 | 1,200 | 1,211 | ±0 | ±0% | 2,300 |
| 2015/05/22 | 1,220 | 1,233 | 1,201 | 1,211 | -16 | -1.3% | 1,400 |
| 2015/05/21 | 1,230 | 1,230 | 1,211 | 1,227 | +16 | +1.3% | 1,800 |
| 2015/05/20 | 1,204 | 1,225 | 1,204 | 1,211 | -17 | -1.4% | 3,100 |
| 2015/05/19 | 1,230 | 1,231 | 1,211 | 1,228 | -2 | -0.2% | 2,000 |
| 2015/05/18 | 1,231 | 1,231 | 1,203 | 1,230 | -17 | -1.4% | 3,000 |
| 2015/05/15 | 1,247 | 1,247 | 1,247 | 1,247 | +22 | +1.8% | 200 |
| 2015/05/14 | 1,216 | 1,225 | 1,216 | 1,225 | -6 | -0.5% | 700 |
| 2015/05/13 | 1,203 | 1,240 | 1,203 | 1,231 | +28 | +2.3% | 1,700 |
| 2015/05/12 | 1,232 | 1,232 | 1,201 | 1,203 | -29 | -2.4% | 2,400 |
| 2015/05/11 | 1,249 | 1,249 | 1,212 | 1,232 | -17 | -1.4% | 1,500 |
| 2015/05/08 | 1,229 | 1,250 | 1,200 | 1,249 | +19 | +1.5% | 3,300 |
| 2015/05/07 | 1,220 | 1,260 | 1,210 | 1,230 | +10 | +0.8% | 1,600 |
| 2015/05/01 | 1,201 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 3,300 |
| 2015/04/30 | 1,240 | 1,247 | 1,200 | 1,220 | -10 | -0.8% | 2,700 |
| 2015/04/28 | 1,200 | 1,230 | 1,200 | 1,230 | +11 | +0.9% | 2,700 |
| 2015/04/27 | 1,230 | 1,230 | 1,200 | 1,219 | - | - | 2,200 |
| 2015/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2401～
2450
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
