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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 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 |
2013/03/29 | 39,000 | 39,050 | 36,150 | 37,600 | +950 | +2.6% | 1,488 |
2013/03/28 | 33,750 | 36,800 | 33,500 | 36,650 | +2,500 | +7.3% | 548 |
2013/03/27 | 33,300 | 34,300 | 33,100 | 34,150 | +500 | +1.5% | 338 |
2013/03/26 | 33,500 | 34,200 | 32,150 | 33,650 | -700 | -2% | 304 |
2013/03/25 | 35,800 | 35,800 | 32,100 | 34,350 | -1,450 | -4.1% | 695 |
2013/03/22 | 35,950 | 36,400 | 34,800 | 35,800 | +700 | +2% | 745 |
2013/03/21 | 34,900 | 35,200 | 34,500 | 35,100 | +550 | +1.6% | 495 |
2013/03/19 | 35,000 | 35,200 | 33,800 | 34,550 | -650 | -1.8% | 449 |
2013/03/18 | 35,350 | 36,500 | 34,500 | 35,200 | -100 | -0.3% | 621 |
2013/03/15 | 33,500 | 35,350 | 33,150 | 35,300 | -750 | -2.1% | 931 |
2013/03/14 | 37,600 | 37,600 | 35,250 | 36,050 | -850 | -2.3% | 924 |
2013/03/13 | 31,850 | 38,150 | 31,500 | 36,900 | +5,750 | +18.5% | 4,868 |
2013/03/12 | 34,500 | 34,500 | 30,550 | 31,150 | -4,250 | -12% | 1,457 |
2013/03/11 | 36,600 | 36,600 | 34,600 | 35,400 | -1,500 | -4.1% | 1,244 |
2801~
2850
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