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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/05/23 | 75,700 | 78,000 | 60,700 | 63,700 | -10,500 | -14.2% | 7,436 |
| 2013/05/22 | 68,000 | 74,200 | 67,500 | 74,200 | +10,000 | +15.6% | 6,555 |
| 2013/05/21 | 62,200 | 64,200 | 58,200 | 64,200 | +10,000 | +18.5% | 4,285 |
| 2013/05/20 | 52,100 | 55,500 | 50,000 | 54,200 | +3,200 | +6.3% | 2,030 |
| 2013/05/17 | 44,850 | 51,000 | 43,550 | 51,000 | +7,000 | +15.9% | 1,588 |
| 2013/05/16 | 46,100 | 47,000 | 40,800 | 44,000 | -3,800 | -7.9% | 2,448 |
| 2013/05/15 | 54,000 | 54,000 | 47,350 | 47,800 | -5,200 | -9.8% | 1,825 |
| 2013/05/14 | 52,500 | 54,000 | 50,600 | 53,000 | +700 | +1.3% | 1,255 |
| 2013/05/13 | 55,800 | 56,400 | 51,000 | 52,300 | -3,400 | -6.1% | 2,091 |
| 2013/05/10 | 58,900 | 61,000 | 54,300 | 55,700 | -1,200 | -2.1% | 3,015 |
| 2013/05/09 | 51,500 | 57,500 | 51,300 | 56,900 | +4,900 | +9.4% | 2,418 |
| 2013/05/08 | 51,800 | 56,800 | 50,500 | 52,000 | +1,000 | +2% | 2,218 |
| 2013/05/07 | 51,000 | 51,700 | 49,900 | 51,000 | +600 | +1.2% | 1,464 |
| 2013/05/02 | 48,800 | 50,700 | 48,500 | 50,400 | +900 | +1.8% | 1,038 |
| 2013/05/01 | 45,800 | 51,000 | 45,800 | 49,500 | +3,900 | +8.6% | 2,390 |
| 2013/04/30 | 46,700 | 46,750 | 42,650 | 45,600 | -2,000 | -4.2% | 2,703 |
| 2013/04/26 | 49,200 | 52,900 | 47,350 | 47,600 | +400 | +0.8% | 3,793 |
| 2013/04/25 | 44,500 | 47,200 | 43,550 | 47,200 | +1,700 | +3.7% | 1,277 |
| 2013/04/24 | 44,500 | 46,200 | 44,150 | 45,500 | +1,200 | +2.7% | 1,640 |
| 2013/04/23 | 43,050 | 45,350 | 42,850 | 44,300 | -1,250 | -2.7% | 2,151 |
| 2013/04/22 | 46,300 | 46,800 | 44,950 | 45,550 | -2,350 | -4.9% | 1,833 |
| 2013/04/19 | 46,900 | 48,000 | 46,000 | 47,900 | -1,100 | -2.2% | 2,182 |
| 2013/04/18 | 56,300 | 56,300 | 48,500 | 49,000 | -7,200 | -12.8% | 3,061 |
| 2013/04/17 | 57,400 | 57,700 | 56,100 | 56,200 | +800 | +1.4% | 1,143 |
| 2013/04/16 | 56,500 | 57,400 | 55,400 | 55,400 | -3,300 | -5.6% | 1,350 |
| 2013/04/15 | 54,500 | 59,200 | 54,000 | 58,700 | +1,500 | +2.6% | 1,530 |
| 2013/04/12 | 51,800 | 58,500 | 51,600 | 57,200 | +3,700 | +6.9% | 2,244 |
| 2013/04/11 | 52,500 | 55,000 | 49,900 | 53,500 | +500 | +0.9% | 1,815 |
| 2013/04/10 | 47,200 | 53,700 | 47,000 | 53,000 | +4,100 | +8.4% | 1,709 |
| 2013/04/09 | 50,000 | 50,400 | 45,350 | 48,900 | -200 | -0.4% | 2,015 |
| 2013/04/08 | 47,100 | 51,400 | 46,450 | 49,100 | +3,350 | +7.3% | 2,957 |
| 2013/04/05 | 43,000 | 45,900 | 41,500 | 45,750 | +3,250 | +7.6% | 3,495 |
| 2013/04/04 | 38,300 | 42,900 | 38,250 | 42,500 | +3,000 | +7.6% | 3,106 |
| 2013/04/03 | 36,550 | 39,500 | 35,600 | 39,500 | +3,000 | +8.2% | 946 |
| 2013/04/02 | 36,000 | 37,450 | 32,500 | 36,500 | -550 | -1.5% | 938 |
| 2013/04/01 | 40,400 | 44,500 | 36,000 | 37,050 | -550 | -1.5% | 3,978 |
2801～
2850
件表示中 / 3586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 | 22,400円 | +27.3% | - | 0.00% | - | 1.70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 |
| ＹＫＴ | 21,700円 | -6.9% | -34.1% | 2.30% | 12.59倍 | 0.31倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| ティムコ | 76,000円 | -3.5% | -89.0% | 2.30% | - | 0.41倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| テクノアルファ | 102,500円 | +3.0% | +13.4% | 3.41% | 9.05倍 | 0.99倍 |
|
パワー半導体接合装置主体の輸入商社、ライン一式の販売注力。ＳＩ、理化学や特殊甲板機器も |
| 川 辺 | 125,400円 | +4.9% | +7.9% | 3.99% | 8.09倍 | 0.34倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
市場注目の銘柄
チャート関連のコラム
