イメージ ワンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2014/03/17 | 34,050 | 34,050 | 32,250 | 32,250 | -2,450 | -7.1% | 306 |
2014/03/14 | 35,500 | 36,950 | 34,200 | 34,700 | -1,800 | -4.9% | 483 |
2014/03/13 | 35,150 | 36,500 | 34,750 | 36,500 | +850 | +2.4% | 189 |
2014/03/12 | 35,400 | 35,700 | 34,500 | 35,650 | +250 | +0.7% | 278 |
2014/03/11 | 37,300 | 37,400 | 35,000 | 35,400 | -1,300 | -3.5% | 460 |
2014/03/10 | 34,500 | 38,800 | 34,500 | 36,700 | +2,400 | +7% | 1,101 |
2014/03/07 | 32,550 | 35,500 | 32,550 | 34,300 | +1,750 | +5.4% | 708 |
2014/03/06 | 32,300 | 32,900 | 32,150 | 32,550 | +50 | +0.2% | 298 |
2014/03/05 | 32,700 | 33,500 | 32,500 | 32,500 | -400 | -1.2% | 209 |
2014/03/04 | 32,450 | 32,900 | 32,050 | 32,900 | -250 | -0.8% | 126 |
2014/03/03 | 33,900 | 34,000 | 33,100 | 33,150 | -850 | -2.5% | 269 |
2014/02/28 | 33,500 | 34,300 | 33,100 | 34,000 | +500 | +1.5% | 290 |
2014/02/27 | 33,200 | 33,800 | 33,200 | 33,500 | -1,100 | -3.2% | 293 |
2014/02/26 | 34,100 | 35,500 | 34,100 | 34,600 | -450 | -1.3% | 194 |
2014/02/25 | 33,900 | 35,800 | 33,900 | 35,050 | +1,150 | +3.4% | 459 |
2014/02/24 | 34,050 | 34,300 | 33,350 | 33,900 | +300 | +0.9% | 262 |
2014/02/21 | 32,450 | 33,800 | 32,400 | 33,600 | +450 | +1.4% | 284 |
2014/02/20 | 34,000 | 34,600 | 31,800 | 33,150 | -1,050 | -3.1% | 505 |
2014/02/19 | 34,100 | 35,150 | 34,000 | 34,200 | -400 | -1.2% | 184 |
2014/02/18 | 34,650 | 34,650 | 33,500 | 34,600 | +650 | +1.9% | 225 |
2014/02/17 | 34,500 | 34,800 | 32,700 | 33,950 | +350 | +1% | 410 |
2014/02/14 | 36,950 | 38,500 | 32,100 | 33,600 | -3,300 | -8.9% | 785 |
2014/02/13 | 37,500 | 38,800 | 36,200 | 36,900 | -1,100 | -2.9% | 714 |
2014/02/12 | 36,100 | 40,000 | 35,500 | 38,000 | +500 | +1.3% | 1,537 |
2014/02/10 | 34,100 | 37,900 | 34,100 | 37,500 | +2,000 | +5.6% | 1,265 |
2014/02/07 | 34,350 | 36,600 | 33,600 | 35,500 | +2,200 | +6.6% | 787 |
2014/02/06 | 32,850 | 34,400 | 32,100 | 33,300 | +1,700 | +5.4% | 800 |
2014/02/05 | 31,950 | 34,400 | 30,350 | 31,600 | +350 | +1.1% | 958 |
2014/02/04 | 33,450 | 33,600 | 30,100 | 31,250 | -5,850 | -15.8% | 1,815 |
2014/02/03 | 40,050 | 40,050 | 36,650 | 37,100 | -3,350 | -8.3% | 742 |
2014/01/31 | 41,850 | 43,050 | 39,050 | 40,450 | -1,550 | -3.7% | 770 |
2014/01/30 | 42,500 | 43,000 | 41,550 | 42,000 | -2,400 | -5.4% | 500 |
2014/01/29 | 43,500 | 44,800 | 43,500 | 44,400 | +1,900 | +4.5% | 303 |
2014/01/28 | 44,200 | 44,900 | 42,300 | 42,500 | -1,750 | -4% | 419 |
2014/01/27 | 46,050 | 46,250 | 44,250 | 44,250 | -3,300 | -6.9% | 721 |
2014/01/24 | 46,500 | 48,050 | 46,350 | 47,550 | +100 | +0.2% | 290 |
2014/01/23 | 48,600 | 48,800 | 47,450 | 47,450 | -1,150 | -2.4% | 311 |
2014/01/22 | 49,400 | 50,000 | 48,600 | 48,600 | -550 | -1.1% | 488 |
2014/01/21 | 46,700 | 49,700 | 46,400 | 49,150 | +2,100 | +4.5% | 652 |
2014/01/20 | 47,700 | 47,700 | 46,250 | 47,050 | +50 | +0.1% | 286 |
2014/01/17 | 45,850 | 48,200 | 45,200 | 47,000 | +450 | +1% | 506 |
2014/01/16 | 47,250 | 47,700 | 46,400 | 46,550 | -1,100 | -2.3% | 642 |
2014/01/15 | 48,800 | 49,000 | 47,500 | 47,650 | -450 | -0.9% | 310 |
2014/01/14 | 48,700 | 50,000 | 48,050 | 48,100 | -750 | -1.5% | 729 |
2014/01/10 | 49,500 | 49,500 | 48,550 | 48,850 | +50 | +0.1% | 438 |
2014/01/09 | 49,500 | 49,500 | 48,350 | 48,800 | -600 | -1.2% | 401 |
2014/01/08 | 49,300 | 51,300 | 48,650 | 49,400 | -100 | -0.2% | 560 |
2014/01/07 | 51,100 | 52,100 | 49,100 | 49,500 | -1,600 | -3.1% | 633 |
2014/01/06 | 52,000 | 53,000 | 50,300 | 51,100 | -1,200 | -2.3% | 754 |
2013/12/30 | 50,300 | 53,000 | 50,100 | 52,300 | +1,700 | +3.4% | 839 |
2601~
2650
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「イメージワン」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 |
---|---|---|---|---|---|---|---|---|
イメージワン | 17,600円 | -46.2% | - | 0.00% | - | 1.34倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
フローバル | - | - | - | - | - | - |
|
- |
タカチホ | 263,800円 | +2.3% | +1.6% | 1.90% | 5.41倍 | 0.94倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
コ パ | 61,600円 | +15.7% | - | 0.00% | 1811.76倍 | 1.29倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
ムラキ | 117,500円 | +1.2% | -43.3% | 2.13% | 27.80倍 | 0.62倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ENEOS等大手石油主要元売りと代行店契約 |
市場注目の銘柄
チャート関連のコラム