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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,220 | 1,241 | 1,211 | 1,241 | +11 | +0.9% | 700 |
| 2015/04/09 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 200 |
| 2015/04/08 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 100 |
| 2015/04/07 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 200 |
| 2015/04/06 | 1,211 | 1,239 | 1,205 | 1,220 | -63 | -4.9% | 8,300 |
| 2015/04/03 | 1,250 | 1,287 | 1,250 | 1,283 | +63 | +5.2% | 600 |
| 2015/04/02 | 1,249 | 1,250 | 1,220 | 1,220 | - | - | 1,600 |
| 2015/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/31 | 1,249 | 1,249 | 1,249 | 1,249 | +1 | +0.1% | 100 |
| 2015/03/30 | 1,241 | 1,249 | 1,241 | 1,248 | +12 | +1% | 500 |
| 2015/03/27 | 1,234 | 1,236 | 1,234 | 1,236 | +1 | +0.1% | 300 |
| 2015/03/26 | 1,220 | 1,248 | 1,210 | 1,235 | -11 | -0.9% | 1,200 |
| 2015/03/25 | 1,237 | 1,246 | 1,237 | 1,246 | +10 | +0.8% | 200 |
| 2015/03/24 | 1,210 | 1,236 | 1,200 | 1,236 | +21 | +1.7% | 500 |
| 2015/03/23 | 1,244 | 1,244 | 1,215 | 1,215 | ±0 | ±0% | 500 |
| 2015/03/20 | 1,210 | 1,269 | 1,210 | 1,215 | -5 | -0.4% | 1,400 |
| 2015/03/19 | 1,215 | 1,220 | 1,215 | 1,220 | +4 | +0.3% | 600 |
| 2015/03/18 | 1,211 | 1,245 | 1,211 | 1,216 | +1 | +0.1% | 2,800 |
| 2015/03/17 | 1,237 | 1,237 | 1,210 | 1,215 | -15 | -1.2% | 1,700 |
| 2015/03/16 | 1,230 | 1,239 | 1,203 | 1,230 | +20 | +1.7% | 500 |
| 2015/03/13 | 1,210 | 1,210 | 1,210 | 1,210 | -30 | -2.4% | 1,000 |
| 2015/03/12 | 1,241 | 1,241 | 1,240 | 1,240 | ±0 | ±0% | 400 |
| 2015/03/11 | 1,240 | 1,240 | 1,240 | 1,240 | +1 | +0.1% | 200 |
| 2015/03/10 | 1,239 | 1,239 | 1,239 | 1,239 | +18 | +1.5% | 100 |
| 2015/03/09 | 1,245 | 1,245 | 1,211 | 1,221 | +1 | +0.1% | 700 |
| 2015/03/06 | 1,229 | 1,245 | 1,220 | 1,220 | ±0 | ±0% | 8,800 |
| 2015/03/05 | 1,201 | 1,228 | 1,201 | 1,220 | +15 | +1.2% | 1,800 |
| 2015/03/04 | 1,200 | 1,224 | 1,200 | 1,205 | -14 | -1.1% | 1,600 |
| 2015/03/03 | 1,238 | 1,238 | 1,219 | 1,219 | +9 | +0.7% | 1,400 |
| 2015/03/02 | 1,206 | 1,229 | 1,206 | 1,210 | -10 | -0.8% | 1,000 |
| 2015/02/27 | 1,227 | 1,245 | 1,191 | 1,220 | ±0 | ±0% | 4,200 |
| 2015/02/26 | 1,202 | 1,227 | 1,169 | 1,220 | +2 | +0.2% | 3,500 |
| 2015/02/25 | 1,252 | 1,252 | 1,218 | 1,218 | -4 | -0.3% | 1,900 |
| 2015/02/24 | 1,221 | 1,229 | 1,221 | 1,222 | -23 | -1.8% | 600 |
| 2015/02/23 | 1,250 | 1,253 | 1,245 | 1,245 | ±0 | ±0% | 1,000 |
| 2015/02/20 | 1,198 | 1,258 | 1,193 | 1,245 | +47 | +3.9% | 3,000 |
| 2015/02/19 | 1,176 | 1,205 | 1,172 | 1,198 | +21 | +1.8% | 3,000 |
| 2015/02/18 | 1,220 | 1,249 | 1,176 | 1,177 | -55 | -4.5% | 10,900 |
| 2015/02/17 | 1,270 | 1,270 | 1,232 | 1,232 | -8 | -0.6% | 3,000 |
| 2015/02/16 | 1,219 | 1,250 | 1,201 | 1,240 | +21 | +1.7% | 2,300 |
| 2015/02/13 | 1,180 | 1,223 | 1,175 | 1,219 | +38 | +3.2% | 6,200 |
| 2015/02/12 | 1,200 | 1,205 | 1,175 | 1,181 | -4 | -0.3% | 2,300 |
| 2015/02/10 | 1,165 | 1,190 | 1,165 | 1,185 | +13 | +1.1% | 1,400 |
| 2015/02/09 | 1,160 | 1,191 | 1,160 | 1,172 | -17 | -1.4% | 1,400 |
| 2015/02/06 | 1,188 | 1,189 | 1,159 | 1,189 | -3 | -0.3% | 2,200 |
| 2015/02/05 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 800 |
| 2015/02/04 | 1,194 | 1,194 | 1,191 | 1,192 | +13 | +1.1% | 900 |
| 2015/02/03 | 1,132 | 1,179 | 1,111 | 1,179 | +21 | +1.8% | 3,600 |
| 2015/02/02 | 1,101 | 1,193 | 1,101 | 1,158 | -11 | -0.9% | 10,800 |
| 2015/01/30 | 1,155 | 1,169 | 1,155 | 1,169 | +3 | +0.3% | 700 |
2501～
2550
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
