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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 98,200 | 113,200 | 83,500 | 86,600 | -14,600 | -14.4% | 8,219 |
2013/08/01 | 143,200 | 143,300 | 101,200 | 101,200 | -30,000 | -22.9% | 18,573 |
2013/07/31 | 129,500 | 131,200 | 125,400 | 131,200 | +30,000 | +29.6% | 5,129 |
2013/07/30 | 98,000 | 101,200 | 90,600 | 101,200 | +15,000 | +17.4% | 7,560 |
2013/07/29 | 72,700 | 86,200 | 71,600 | 86,200 | +15,000 | +21.1% | 5,445 |
2013/07/26 | 71,000 | 71,900 | 70,800 | 71,200 | ±0 | ±0% | 287 |
2013/07/25 | 72,100 | 72,800 | 70,900 | 71,200 | -1,600 | -2.2% | 761 |
2013/07/24 | 73,900 | 75,200 | 71,800 | 72,800 | -1,100 | -1.5% | 745 |
2013/07/23 | 71,700 | 75,400 | 70,500 | 73,900 | +1,700 | +2.4% | 869 |
2013/07/22 | 72,300 | 72,400 | 71,100 | 72,200 | -600 | -0.8% | 311 |
2013/07/19 | 71,500 | 74,100 | 70,600 | 72,800 | -700 | -1% | 1,387 |
2013/07/18 | 72,500 | 75,200 | 72,400 | 73,500 | +700 | +1% | 406 |
2013/07/17 | 76,000 | 76,000 | 72,100 | 72,800 | -3,200 | -4.2% | 791 |
2013/07/16 | 75,100 | 77,900 | 72,600 | 76,000 | +500 | +0.7% | 827 |
2013/07/12 | 78,300 | 80,000 | 74,700 | 75,500 | -3,300 | -4.2% | 1,384 |
2013/07/11 | 72,000 | 79,500 | 72,000 | 78,800 | +5,900 | +8.1% | 1,715 |
2013/07/10 | 73,200 | 74,400 | 71,600 | 72,900 | -100 | -0.1% | 1,085 |
2013/07/09 | 74,500 | 75,800 | 70,700 | 73,000 | -1,500 | -2% | 1,600 |
2013/07/08 | 76,000 | 83,100 | 74,000 | 74,500 | +100 | +0.1% | 3,076 |
2013/07/05 | 76,700 | 77,900 | 73,200 | 74,400 | -200 | -0.3% | 1,033 |
2013/07/04 | 79,400 | 79,800 | 73,200 | 74,600 | -3,400 | -4.4% | 910 |
2013/07/03 | 80,000 | 81,000 | 77,100 | 78,000 | -3,500 | -4.3% | 1,071 |
2013/07/02 | 84,900 | 85,000 | 80,200 | 81,500 | +1,300 | +1.6% | 1,417 |
2013/07/01 | 79,100 | 80,600 | 76,000 | 80,200 | +4,900 | +6.5% | 1,586 |
2013/06/28 | 73,100 | 76,700 | 73,000 | 75,300 | +4,400 | +6.2% | 1,382 |
2013/06/27 | 72,400 | 73,900 | 58,900 | 70,900 | -3,000 | -4.1% | 4,095 |
2013/06/26 | 79,500 | 81,500 | 68,200 | 73,900 | -6,700 | -8.3% | 2,907 |
2013/06/25 | 81,000 | 85,700 | 78,000 | 80,600 | -8,400 | -9.4% | 3,557 |
2013/06/24 | 94,600 | 101,100 | 88,300 | 89,000 | -1,500 | -1.7% | 4,824 |
2013/06/21 | 88,000 | 94,700 | 85,900 | 90,500 | -500 | -0.5% | 3,651 |
2013/06/20 | 83,400 | 91,000 | 80,300 | 91,000 | +10,600 | +13.2% | 3,024 |
2013/06/19 | 86,500 | 88,400 | 78,500 | 80,400 | -7,200 | -8.2% | 2,035 |
2013/06/18 | 80,500 | 88,500 | 80,200 | 87,600 | +5,600 | +6.8% | 2,408 |
2013/06/17 | 82,700 | 83,000 | 75,000 | 82,000 | -2,200 | -2.6% | 2,732 |
2013/06/14 | 89,700 | 92,300 | 82,800 | 84,200 | -5,500 | -6.1% | 2,347 |
2013/06/13 | 92,200 | 98,700 | 86,200 | 89,700 | -7,000 | -7.2% | 5,126 |
2013/06/12 | 83,800 | 96,700 | 83,000 | 96,700 | +15,000 | +18.4% | 6,606 |
2013/06/11 | 86,500 | 86,500 | 79,000 | 81,700 | -4,800 | -5.5% | 2,225 |
2013/06/10 | 80,000 | 87,500 | 77,000 | 86,500 | +13,500 | +18.5% | 4,266 |
2013/06/07 | 68,000 | 74,000 | 67,500 | 73,000 | -9,500 | -11.5% | 7,468 |
2013/06/06 | 96,000 | 107,500 | 82,500 | 82,500 | -15,000 | -15.4% | 5,070 |
2013/06/05 | 102,800 | 103,100 | 91,000 | 97,500 | -14,300 | -12.8% | 6,695 |
2013/06/04 | 136,000 | 141,700 | 111,800 | 111,800 | -30,000 | -21.2% | 8,726 |
2013/06/03 | 114,800 | 147,500 | 113,200 | 141,800 | +23,300 | +19.7% | 18,500 |
2013/05/31 | 96,000 | 130,000 | 96,000 | 118,500 | +18,500 | +18.5% | 18,788 |
2013/05/30 | 100,000 | 100,000 | 100,000 | 100,000 | +15,000 | +17.6% | 1,945 |
2013/05/29 | 85,500 | 91,500 | 81,100 | 85,000 | -3,400 | -3.8% | 4,687 |
2013/05/28 | 77,000 | 88,400 | 77,000 | 88,400 | +15,000 | +20.4% | 7,599 |
2013/05/27 | 66,000 | 75,000 | 64,000 | 73,400 | +3,000 | +4.3% | 2,461 |
2013/05/24 | 65,000 | 73,700 | 55,000 | 70,400 | +6,700 | +10.5% | 5,645 |
2751~
2800
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% | - | - | - |
|
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 | 1.28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% | 27.81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