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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/04/23 | 1,230 | 1,230 | 1,208 | 1,218 | +8 | +0.7% | 1,000 |
| 2015/04/22 | 1,210 | 1,210 | 1,210 | 1,210 | -30 | -2.4% | 500 |
| 2015/04/21 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 700 |
| 2015/04/20 | 1,230 | 1,231 | 1,201 | 1,231 | +1 | +0.1% | 600 |
| 2015/04/17 | 1,263 | 1,263 | 1,229 | 1,230 | +14 | +1.2% | 400 |
| 2015/04/16 | 1,217 | 1,225 | 1,216 | 1,216 | - | - | 500 |
| 2015/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/14 | 1,234 | 1,234 | 1,234 | 1,234 | +12 | +1% | 200 |
| 2015/04/13 | 1,271 | 1,271 | 1,222 | 1,222 | -19 | -1.5% | 400 |
2451～
2500
件表示中 / 3735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 | 49,000円 | +62.5% | - | 0.00% | 28.23倍 | 3.48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 | 82,600円 | +134.4% | - | 0.00% | 30.35倍 | 2.97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 | 47,900円 | +22.4% | - | 0.00% | 90.89倍 | 4.16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
