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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 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 |
2013/01/16 | 15,100 | 15,180 | 14,850 | 15,180 | +110 | +0.7% | 106 |
2013/01/15 | 15,400 | 15,400 | 15,010 | 15,070 | +70 | +0.5% | 47 |
2013/01/11 | 15,300 | 15,390 | 15,000 | 15,000 | -200 | -1.3% | 46 |
2013/01/10 | 14,690 | 15,200 | 14,690 | 15,200 | +410 | +2.8% | 111 |
2013/01/09 | 14,790 | 14,790 | 14,500 | 14,790 | +10 | +0.1% | 39 |
2013/01/08 | 15,200 | 15,200 | 14,510 | 14,780 | -20 | -0.1% | 143 |
2013/01/07 | 15,580 | 15,600 | 14,800 | 14,800 | -150 | -1% | 99 |
2013/01/04 | 14,280 | 15,570 | 14,280 | 14,950 | +690 | +4.8% | 147 |
2012/12/28 | 14,000 | 15,050 | 13,900 | 14,260 | +320 | +2.3% | 238 |
2012/12/27 | 14,080 | 14,120 | 13,930 | 13,940 | -200 | -1.4% | 44 |
2012/12/26 | 14,000 | 14,350 | 13,900 | 14,140 | +140 | +1% | 74 |
2012/12/25 | 14,000 | 14,090 | 13,780 | 14,000 | ±0 | ±0% | 84 |
2012/12/21 | 14,000 | 14,110 | 13,830 | 14,000 | +210 | +1.5% | 129 |
2012/12/20 | 13,820 | 14,090 | 13,710 | 13,790 | -110 | -0.8% | 54 |
2012/12/19 | 14,100 | 14,100 | 13,810 | 13,900 | -100 | -0.7% | 60 |
2851~
2900
件表示中 / 3571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 |
栄電子 | 38,500円 | -9.6% | -41.3% | 2.60% | 14.93倍 | 0.43倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
東京高圧 | - | - | - | - | - | - |
|
- |
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 |
市場注目の銘柄
チャート関連のコラム