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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 110,000 | 110,000 | 104,000 | 104,000 | - | - | 3 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 101,000 | 107,000 | 101,000 | 107,000 | -6,000 | -5.3% | 3 |
| 2013/06/17 | 113,000 | 113,000 | 113,000 | 113,000 | +3,000 | +2.7% | 4 |
| 2013/06/14 | 110,000 | 110,000 | 110,000 | 110,000 | ±0 | ±0% | 1 |
| 2013/06/13 | 110,000 | 110,000 | 110,000 | 110,000 | - | - | 1 |
| 2013/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/11 | 116,000 | 116,000 | 116,000 | 116,000 | +1,000 | +0.9% | 1 |
| 2013/06/10 | 116,000 | 116,000 | 115,000 | 115,000 | -2,500 | -2.1% | 4 |
| 2013/06/07 | 119,500 | 119,500 | 113,000 | 117,500 | +4,000 | +3.5% | 9 |
| 2013/06/06 | 113,000 | 114,000 | 113,000 | 113,500 | - | - | 6 |
| 2013/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/04 | 115,000 | 115,000 | 110,100 | 110,100 | +100 | +0.1% | 3 |
| 2013/06/03 | 110,000 | 110,000 | 110,000 | 110,000 | -1,000 | -0.9% | 1 |
| 2013/05/31 | 111,000 | 111,000 | 111,000 | 111,000 | -3,000 | -2.6% | 3 |
| 2013/05/30 | 116,000 | 116,900 | 112,000 | 114,000 | ±0 | ±0% | 6 |
| 2013/05/29 | 113,000 | 115,000 | 113,000 | 114,000 | +4,000 | +3.6% | 5 |
| 2013/05/28 | 109,800 | 113,000 | 104,000 | 110,000 | +5,000 | +4.8% | 5 |
| 2013/05/27 | 105,000 | 105,000 | 105,000 | 105,000 | ±0 | ±0% | 1 |
| 2013/05/24 | 100,000 | 105,000 | 99,000 | 105,000 | ±0 | ±0% | 4 |
| 2013/05/23 | 107,000 | 107,000 | 105,000 | 105,000 | -14,000 | -11.8% | 7 |
| 2013/05/22 | 115,000 | 119,000 | 101,000 | 119,000 | - | - | 15 |
| 2013/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/17 | 119,800 | 119,800 | 119,800 | 119,800 | +2,800 | +2.4% | 2 |
| 2013/05/16 | 117,000 | 117,000 | 117,000 | 117,000 | - | - | 1 |
| 2013/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/14 | 120,000 | 120,000 | 120,000 | 120,000 | ±0 | ±0% | 8 |
| 2013/05/13 | 119,000 | 120,100 | 119,000 | 120,000 | +4,000 | +3.4% | 4 |
| 2013/05/10 | 117,500 | 117,500 | 115,000 | 116,000 | -2,000 | -1.7% | 10 |
| 2013/05/09 | 122,100 | 122,100 | 118,000 | 118,000 | -4,100 | -3.4% | 4 |
| 2013/05/08 | 125,000 | 125,000 | 122,100 | 122,100 | -6,400 | -5% | 9 |
| 2013/05/07 | 128,000 | 139,900 | 128,000 | 128,500 | +1,500 | +1.2% | 23 |
| 2013/05/02 | 123,000 | 127,000 | 123,000 | 127,000 | +5,000 | +4.1% | 3 |
| 2013/05/01 | 117,000 | 122,000 | 117,000 | 122,000 | +3,000 | +2.5% | 9 |
| 2013/04/30 | 119,000 | 119,000 | 119,000 | 119,000 | -1,000 | -0.8% | 1 |
| 2013/04/26 | 119,900 | 120,000 | 119,400 | 120,000 | +1,000 | +0.8% | 6 |
| 2013/04/25 | 119,000 | 125,000 | 119,000 | 119,000 | ±0 | ±0% | 6 |
| 2013/04/24 | 113,800 | 119,000 | 110,000 | 119,000 | - | - | 11 |
| 2013/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/17 | 114,000 | 114,000 | 114,000 | 114,000 | - | - | 1 |
| 2013/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/11 | 110,000 | 111,000 | 110,000 | 111,000 | - | - | 11 |
| 2013/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
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
チャート関連のコラム
