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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 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 |
| 2015/01/29 | 1,125 | 1,200 | 1,120 | 1,166 | -19 | -1.6% | 7,000 |
| 2015/01/28 | 1,150 | 1,187 | 1,150 | 1,185 | +6 | +0.5% | 900 |
| 2015/01/27 | 1,155 | 1,179 | 1,155 | 1,179 | -6 | -0.5% | 400 |
| 2015/01/26 | 1,178 | 1,185 | 1,167 | 1,185 | -3 | -0.3% | 800 |
| 2015/01/23 | 1,188 | 1,188 | 1,154 | 1,188 | ±0 | ±0% | 2,400 |
| 2015/01/22 | 1,175 | 1,188 | 1,120 | 1,188 | +1 | +0.1% | 2,900 |
| 2015/01/21 | 1,187 | 1,187 | 1,187 | 1,187 | +9 | +0.8% | 200 |
| 2015/01/20 | 1,170 | 1,189 | 1,153 | 1,178 | -17 | -1.4% | 1,000 |
| 2015/01/19 | 1,195 | 1,195 | 1,171 | 1,195 | -1 | -0.1% | 300 |
| 2015/01/16 | 1,150 | 1,196 | 1,150 | 1,196 | -1 | -0.1% | 1,300 |
| 2015/01/15 | 1,198 | 1,198 | 1,161 | 1,197 | ±0 | ±0% | 2,300 |
| 2015/01/14 | 1,200 | 1,200 | 1,169 | 1,197 | -1 | -0.1% | 2,400 |
| 2015/01/13 | 1,184 | 1,198 | 1,183 | 1,198 | -2 | -0.2% | 1,200 |
| 2015/01/09 | 1,200 | 1,200 | 1,167 | 1,200 | ±0 | ±0% | 800 |
| 2015/01/08 | 1,170 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 900 |
| 2015/01/07 | 1,200 | 1,210 | 1,153 | 1,200 | ±0 | ±0% | 1,000 |
| 2015/01/06 | 1,196 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 1,600 |
| 2015/01/05 | 1,220 | 1,220 | 1,155 | 1,190 | +20 | +1.7% | 2,800 |
| 2014/12/30 | 1,144 | 1,180 | 1,132 | 1,170 | +11 | +0.9% | 5,500 |
| 2014/12/29 | 1,150 | 1,181 | 1,140 | 1,159 | -1 | -0.1% | 1,100 |
| 2014/12/26 | 1,160 | 1,169 | 1,130 | 1,160 | ±0 | ±0% | 900 |
| 2014/12/25 | 1,145 | 1,161 | 1,100 | 1,160 | +5 | +0.4% | 1,800 |
| 2014/12/24 | 1,125 | 1,170 | 1,064 | 1,155 | -1 | -0.1% | 6,900 |
| 2014/12/22 | 1,146 | 1,159 | 1,130 | 1,156 | -8 | -0.7% | 2,300 |
| 2014/12/19 | 1,140 | 1,165 | 1,136 | 1,164 | +2 | +0.2% | 2,600 |
| 2014/12/18 | 1,145 | 1,169 | 1,145 | 1,162 | -7 | -0.6% | 2,900 |
| 2014/12/17 | 1,170 | 1,173 | 1,135 | 1,169 | -4 | -0.3% | 3,600 |
| 2014/12/16 | 1,157 | 1,186 | 1,127 | 1,173 | +16 | +1.4% | 7,900 |
| 2014/12/15 | 1,155 | 1,185 | 1,150 | 1,157 | +2 | +0.2% | 1,700 |
| 2014/12/12 | 1,155 | 1,155 | 1,115 | 1,155 | -30 | -2.5% | 8,000 |
| 2014/12/11 | 1,151 | 1,220 | 1,120 | 1,185 | -15 | -1.3% | 17,200 |
| 2014/12/10 | 1,280 | 1,529 | 1,188 | 1,200 | -29 | -2.4% | 114,100 |
| 2014/12/09 | 1,230 | 1,230 | 1,229 | 1,229 | -17 | -1.4% | 500 |
| 2014/12/08 | 1,225 | 1,246 | 1,165 | 1,246 | -2 | -0.2% | 2,700 |
| 2014/12/05 | 1,206 | 1,248 | 1,205 | 1,248 | +19 | +1.5% | 1,000 |
| 2014/12/04 | 1,210 | 1,238 | 1,210 | 1,229 | -11 | -0.9% | 2,100 |
| 2014/12/03 | 1,255 | 1,256 | 1,240 | 1,240 | +13 | +1.1% | 1,300 |
| 2014/12/02 | 1,258 | 1,290 | 1,227 | 1,227 | -32 | -2.5% | 1,800 |
| 2014/12/01 | 1,244 | 1,281 | 1,235 | 1,259 | +16 | +1.3% | 3,900 |
| 2014/11/28 | 1,245 | 1,250 | 1,243 | 1,243 | ±0 | ±0% | 1,000 |
| 2014/11/27 | 1,240 | 1,245 | 1,240 | 1,243 | -1 | -0.1% | 700 |
2501～
2550
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
