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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 68,800 | 69,900 | 67,200 | 68,900 | -1,300 | -1.9% | 737 |
2013/10/15 | 70,600 | 71,700 | 69,400 | 70,200 | -400 | -0.6% | 634 |
2013/10/11 | 71,700 | 72,400 | 70,600 | 70,600 | -800 | -1.1% | 692 |
2013/10/10 | 70,600 | 71,800 | 69,100 | 71,400 | +1,700 | +2.4% | 1,012 |
2013/10/09 | 67,200 | 70,800 | 65,400 | 69,700 | +200 | +0.3% | 785 |
2013/10/08 | 66,300 | 70,200 | 63,600 | 69,500 | +1,200 | +1.8% | 1,398 |
2013/10/07 | 71,000 | 72,400 | 67,300 | 68,300 | -4,200 | -5.8% | 1,733 |
2013/10/04 | 73,800 | 73,800 | 71,200 | 72,500 | -2,300 | -3.1% | 957 |
2013/10/03 | 72,000 | 75,700 | 71,900 | 74,800 | +2,200 | +3% | 913 |
2013/10/02 | 78,000 | 79,900 | 71,600 | 72,600 | -3,900 | -5.1% | 2,176 |
2013/10/01 | 79,600 | 82,000 | 75,400 | 76,500 | -4,600 | -5.7% | 2,633 |
2013/09/30 | 73,000 | 83,000 | 73,000 | 81,100 | +7,300 | +9.9% | 3,531 |
2013/09/27 | 72,000 | 77,400 | 71,600 | 73,800 | +500 | +0.7% | 1,818 |
2013/09/26 | 73,300 | 73,900 | 71,000 | 73,300 | +300 | +0.4% | 766 |
2013/09/25 | 73,000 | 73,200 | 70,700 | 73,000 | +1,500 | +2.1% | 1,178 |
2013/09/24 | 72,200 | 73,200 | 70,900 | 71,500 | -2,200 | -3% | 1,086 |
2013/09/20 | 75,100 | 75,100 | 72,600 | 73,700 | -1,000 | -1.3% | 847 |
2013/09/19 | 74,200 | 76,700 | 73,100 | 74,700 | +500 | +0.7% | 950 |
2013/09/18 | 71,400 | 74,600 | 70,300 | 74,200 | +2,700 | +3.8% | 1,342 |
2013/09/17 | 77,700 | 77,700 | 70,000 | 71,500 | -4,900 | -6.4% | 2,010 |
2013/09/13 | 74,800 | 79,900 | 73,400 | 76,400 | +600 | +0.8% | 1,528 |
2013/09/12 | 77,800 | 77,800 | 74,100 | 75,800 | -3,300 | -4.2% | 1,292 |
2013/09/11 | 76,600 | 80,500 | 74,100 | 79,100 | +3,000 | +3.9% | 1,367 |
2013/09/10 | 80,000 | 81,600 | 75,000 | 76,100 | -4,900 | -6% | 1,533 |
2013/09/09 | 83,900 | 83,900 | 80,200 | 81,000 | +100 | +0.1% | 966 |
2013/09/06 | 83,400 | 85,400 | 80,200 | 80,900 | -4,000 | -4.7% | 2,112 |
2013/09/05 | 83,400 | 93,000 | 82,200 | 84,900 | ±0 | ±0% | 2,683 |
2013/09/04 | 84,900 | 87,400 | 83,100 | 84,900 | -1,500 | -1.7% | 1,367 |
2013/09/03 | 80,000 | 89,900 | 79,900 | 86,400 | +3,500 | +4.2% | 3,565 |
2013/09/02 | 87,500 | 88,900 | 82,600 | 82,900 | -6,900 | -7.7% | 2,360 |
2013/08/30 | 87,100 | 95,800 | 85,300 | 89,800 | +8,700 | +10.7% | 7,295 |
2013/08/29 | 80,900 | 81,800 | 74,500 | 81,100 | +200 | +0.2% | 2,872 |
2013/08/28 | 83,200 | 92,000 | 80,400 | 80,900 | -6,600 | -7.5% | 2,334 |
2013/08/27 | 89,000 | 90,000 | 85,900 | 87,500 | +800 | +0.9% | 1,485 |
2013/08/26 | 89,800 | 89,800 | 83,700 | 86,700 | -4,000 | -4.4% | 1,937 |
2013/08/23 | 98,000 | 98,000 | 87,200 | 90,700 | -5,800 | -6% | 2,184 |
2013/08/22 | 99,900 | 102,700 | 95,900 | 96,500 | -1,400 | -1.4% | 1,932 |
2013/08/21 | 98,400 | 99,800 | 94,100 | 97,900 | -400 | -0.4% | 1,346 |
2013/08/20 | 99,000 | 101,200 | 95,800 | 98,300 | -2,700 | -2.7% | 2,143 |
2013/08/19 | 103,000 | 106,500 | 98,400 | 101,000 | +1,000 | +1% | 3,070 |
2013/08/16 | 101,800 | 118,000 | 95,100 | 100,000 | -3,800 | -3.7% | 12,879 |
2013/08/15 | 88,600 | 106,600 | 88,600 | 103,800 | +12,200 | +13.3% | 15,993 |
2013/08/14 | 80,000 | 91,600 | 80,000 | 91,600 | +15,000 | +19.6% | 6,418 |
2013/08/13 | 75,700 | 82,600 | 73,400 | 76,600 | -6,600 | -7.9% | 6,083 |
2013/08/12 | 84,700 | 86,600 | 83,200 | 83,200 | -15,000 | -15.3% | 4,178 |
2013/08/09 | 98,000 | 105,500 | 92,600 | 98,200 | -16,200 | -14.2% | 6,545 |
2013/08/08 | 107,000 | 124,000 | 105,200 | 114,400 | +1,400 | +1.2% | 8,039 |
2013/08/07 | 107,500 | 125,000 | 103,100 | 113,000 | +7,800 | +7.4% | 10,977 |
2013/08/06 | 105,800 | 109,600 | 99,100 | 105,200 | +8,600 | +8.9% | 6,002 |
2013/08/05 | 92,000 | 100,700 | 90,000 | 96,600 | +10,000 | +11.5% | 7,748 |
2701~
2750
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