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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 90,000 | 93,900 | 89,300 | 93,900 | +3,900 | +4.3% | 8 |
| 2013/08/30 | 90,000 | 90,000 | 90,000 | 90,000 | +800 | +0.9% | 2 |
| 2013/08/29 | 92,700 | 92,700 | 89,200 | 89,200 | -2,000 | -2.2% | 6 |
| 2013/08/28 | 93,100 | 93,100 | 91,200 | 91,200 | -1,900 | -2% | 4 |
| 2013/08/27 | 93,000 | 93,100 | 91,600 | 93,100 | -2,700 | -2.8% | 4 |
| 2013/08/26 | 94,500 | 95,800 | 94,500 | 95,800 | +2,800 | +3% | 7 |
| 2013/08/23 | 92,200 | 94,400 | 90,000 | 93,000 | ±0 | ±0% | 24 |
| 2013/08/22 | 95,000 | 95,000 | 93,000 | 93,000 | - | - | 21 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 93,500 | 98,000 | 92,200 | 98,000 | +4,500 | +4.8% | 10 |
| 2013/08/19 | 95,900 | 96,500 | 93,500 | 93,500 | -2,500 | -2.6% | 3 |
| 2013/08/16 | 94,500 | 97,500 | 94,500 | 96,000 | ±0 | ±0% | 9 |
| 2013/08/15 | 91,500 | 96,000 | 91,500 | 96,000 | +3,000 | +3.2% | 3 |
| 2013/08/14 | 91,200 | 95,300 | 91,200 | 93,000 | +300 | +0.3% | 9 |
| 2013/08/13 | 87,400 | 92,700 | 87,400 | 92,700 | +3,800 | +4.3% | 17 |
| 2013/08/12 | 87,600 | 90,600 | 87,100 | 88,900 | -200 | -0.2% | 12 |
| 2013/08/09 | 90,900 | 90,900 | 89,100 | 89,100 | -3,900 | -4.2% | 34 |
| 2013/08/08 | 94,100 | 95,800 | 91,500 | 93,000 | -3,800 | -3.9% | 22 |
| 2013/08/07 | 96,800 | 98,300 | 96,800 | 96,800 | -1,700 | -1.7% | 13 |
| 2013/08/06 | 96,100 | 100,000 | 96,100 | 98,500 | +1,000 | +1% | 21 |
| 2013/08/05 | 94,000 | 97,500 | 94,000 | 97,500 | +1,800 | +1.9% | 31 |
| 2013/08/02 | 98,000 | 102,000 | 93,500 | 95,700 | -14,300 | -13% | 495 |
| 2013/08/01 | 110,000 | 110,000 | 110,000 | 110,000 | -30,000 | -21.4% | 15 |
| 2013/07/31 | 122,000 | 140,000 | 122,000 | 140,000 | +30,000 | +27.3% | 482 |
| 2013/07/30 | 109,000 | 110,000 | 109,000 | 110,000 | -10,000 | -8.3% | 2 |
| 2013/07/29 | 111,000 | 120,000 | 111,000 | 120,000 | - | - | 7 |
| 2013/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/25 | 111,000 | 111,000 | 111,000 | 111,000 | +3,000 | +2.8% | 1 |
| 2013/07/24 | 108,000 | 108,000 | 108,000 | 108,000 | ±0 | ±0% | 1 |
| 2013/07/23 | 108,000 | 108,000 | 108,000 | 108,000 | - | - | 2 |
| 2013/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/19 | 108,000 | 108,000 | 108,000 | 108,000 | ±0 | ±0% | 1 |
| 2013/07/18 | 108,000 | 108,000 | 108,000 | 108,000 | - | - | 1 |
| 2013/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/16 | 108,000 | 108,000 | 108,000 | 108,000 | +200 | +0.2% | 5 |
| 2013/07/12 | 108,000 | 108,000 | 105,100 | 107,800 | -200 | -0.2% | 3 |
| 2013/07/11 | 107,000 | 108,000 | 107,000 | 108,000 | +1,000 | +0.9% | 3 |
| 2013/07/10 | 107,000 | 107,000 | 107,000 | 107,000 | +2,000 | +1.9% | 2 |
| 2013/07/09 | 108,000 | 108,000 | 104,000 | 105,000 | - | - | 4 |
| 2013/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/05 | 109,000 | 109,000 | 105,000 | 105,000 | - | - | 3 |
| 2013/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/03 | 100,000 | 108,000 | 100,000 | 103,000 | - | - | 9 |
| 2013/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/01 | 99,000 | 111,000 | 99,000 | 108,400 | +12,400 | +12.9% | 20 |
| 2013/06/28 | 96,000 | 96,000 | 96,000 | 96,000 | +1,000 | +1.1% | 4 |
| 2013/06/27 | 95,000 | 95,000 | 95,000 | 95,000 | -8,000 | -7.8% | 1 |
| 2013/06/26 | 100,000 | 103,000 | 100,000 | 103,000 | - | - | 2 |
| 2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/24 | 100,000 | 100,000 | 100,000 | 100,000 | -4,000 | -3.8% | 2 |
2851～
2900
件表示中 / 3693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 | 44,700円 | +32.8% | - | 0.00% | 12.01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 | 39,900円 | -54.9% | - | 0.00% | - | 2.72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
該当銘柄がありません
チャート関連のコラム
