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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 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 |
2013/03/08 | 36,000 | 39,700 | 34,900 | 36,900 | -1,850 | -4.8% | 4,053 |
2013/03/07 | 38,750 | 38,750 | 38,000 | 38,750 | +7,000 | +22% | 8,025 |
2013/03/06 | 26,800 | 31,750 | 26,500 | 31,750 | +5,000 | +18.7% | 2,035 |
2013/03/05 | 25,950 | 28,000 | 24,620 | 26,750 | +2,300 | +9.4% | 1,851 |
2013/03/04 | 21,900 | 24,740 | 21,300 | 24,450 | +3,450 | +16.4% | 1,143 |
2013/03/01 | 21,000 | 21,200 | 20,500 | 21,000 | ±0 | ±0% | 132 |
2013/02/28 | 21,500 | 21,950 | 20,120 | 21,000 | -500 | -2.3% | 312 |
2013/02/27 | 20,780 | 21,800 | 20,750 | 21,500 | +400 | +1.9% | 158 |
2013/02/26 | 21,360 | 21,360 | 20,600 | 21,100 | +100 | +0.5% | 136 |
2013/02/25 | 21,550 | 21,550 | 20,500 | 21,000 | +950 | +4.7% | 138 |
2013/02/22 | 21,190 | 21,190 | 20,000 | 20,050 | -1,140 | -5.4% | 140 |
2013/02/21 | 21,100 | 21,700 | 20,100 | 21,190 | -100 | -0.5% | 250 |
2013/02/20 | 19,500 | 22,500 | 19,500 | 21,290 | +2,300 | +12.1% | 1,037 |
2013/02/19 | 19,150 | 19,800 | 18,500 | 18,990 | -560 | -2.9% | 119 |
2013/02/18 | 16,990 | 19,550 | 16,990 | 19,550 | +2,110 | +12.1% | 241 |
2013/02/15 | 17,450 | 17,450 | 16,820 | 17,440 | +240 | +1.4% | 70 |
2013/02/14 | 18,400 | 18,400 | 16,830 | 17,200 | -780 | -4.3% | 327 |
2013/02/13 | 18,700 | 19,000 | 17,540 | 17,980 | -2,520 | -12.3% | 648 |
2013/02/12 | 19,550 | 21,770 | 19,130 | 20,500 | +900 | +4.6% | 559 |
2013/02/08 | 19,050 | 19,750 | 18,510 | 19,600 | +150 | +0.8% | 406 |
2013/02/07 | 19,500 | 19,680 | 18,520 | 19,450 | -150 | -0.8% | 378 |
2013/02/06 | 18,800 | 20,450 | 18,800 | 19,600 | +400 | +2.1% | 831 |
2013/02/05 | 19,600 | 19,600 | 18,300 | 19,200 | -630 | -3.2% | 715 |
2013/02/04 | 21,900 | 22,000 | 19,470 | 19,830 | -1,470 | -6.9% | 1,312 |
2013/02/01 | 22,630 | 22,630 | 20,500 | 21,300 | -1,330 | -5.9% | 1,463 |
2013/01/31 | 24,300 | 25,350 | 19,150 | 22,630 | +2,280 | +11.2% | 11,465 |
2013/01/30 | 17,900 | 20,350 | 17,500 | 20,350 | +4,000 | +24.5% | 2,866 |
2013/01/29 | 15,350 | 18,790 | 15,270 | 16,350 | +1,150 | +7.6% | 1,665 |
2013/01/28 | 15,110 | 15,340 | 15,110 | 15,200 | +200 | +1.3% | 62 |
2013/01/25 | 15,000 | 15,180 | 15,000 | 15,000 | -170 | -1.1% | 100 |
2013/01/24 | 14,950 | 15,300 | 14,950 | 15,170 | +270 | +1.8% | 61 |
2013/01/23 | 15,250 | 15,250 | 14,820 | 14,900 | -380 | -2.5% | 52 |
2013/01/22 | 15,300 | 15,310 | 14,720 | 15,280 | +80 | +0.5% | 149 |
2013/01/21 | 15,200 | 15,600 | 15,100 | 15,200 | ±0 | ±0% | 149 |
2013/01/18 | 15,200 | 15,200 | 15,000 | 15,200 | +180 | +1.2% | 47 |
2013/01/17 | 15,180 | 15,190 | 15,010 | 15,020 | -160 | -1.1% | 23 |
2851~
2900
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