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 |
---|---|---|---|---|---|---|---|
2012/08/16 | 15,450 | 15,800 | 15,400 | 15,800 | +300 | +1.9% | 11 |
2012/08/15 | 15,500 | 15,500 | 15,490 | 15,500 | -50 | -0.3% | 40 |
2012/08/14 | 15,600 | 15,980 | 15,550 | 15,550 | -50 | -0.3% | 11 |
2012/08/13 | 15,990 | 16,150 | 15,600 | 15,600 | -400 | -2.5% | 10 |
2012/08/10 | 15,660 | 16,000 | 15,610 | 16,000 | -400 | -2.4% | 6 |
2012/08/09 | 15,850 | 16,400 | 15,850 | 16,400 | +550 | +3.5% | 18 |
2012/08/08 | 15,990 | 15,990 | 15,590 | 15,850 | -140 | -0.9% | 13 |
2012/08/07 | 15,900 | 16,000 | 15,670 | 15,990 | +90 | +0.6% | 7 |
2012/08/06 | 16,200 | 16,200 | 15,600 | 15,900 | ±0 | ±0% | 8 |
2012/08/03 | 15,700 | 16,100 | 15,400 | 15,900 | -300 | -1.9% | 19 |
2012/08/02 | 16,200 | 16,200 | 16,200 | 16,200 | +200 | +1.3% | 1 |
2012/08/01 | 16,010 | 16,300 | 15,780 | 16,000 | -100 | -0.6% | 20 |
2012/07/31 | 16,210 | 16,300 | 16,020 | 16,100 | -200 | -1.2% | 34 |
2012/07/30 | 16,310 | 16,310 | 16,200 | 16,300 | -600 | -3.6% | 12 |
2012/07/27 | 16,300 | 16,900 | 16,300 | 16,900 | +600 | +3.7% | 8 |
2012/07/26 | 16,700 | 16,700 | 16,040 | 16,300 | ±0 | ±0% | 14 |
2012/07/25 | 16,450 | 17,190 | 16,300 | 16,300 | -150 | -0.9% | 32 |
2012/07/24 | 16,050 | 16,500 | 16,050 | 16,450 | +150 | +0.9% | 35 |
2012/07/23 | 17,000 | 17,000 | 16,300 | 16,300 | -700 | -4.1% | 32 |
2012/07/20 | 16,700 | 17,300 | 16,530 | 17,000 | -200 | -1.2% | 39 |
2012/07/19 | 17,200 | 17,200 | 17,200 | 17,200 | ±0 | ±0% | 18 |
2012/07/18 | 17,100 | 17,500 | 16,510 | 17,200 | -160 | -0.9% | 39 |
2012/07/17 | 18,000 | 18,000 | 17,330 | 17,360 | -250 | -1.4% | 44 |
2012/07/13 | 17,800 | 18,000 | 17,610 | 17,610 | -390 | -2.2% | 27 |
2012/07/12 | 18,410 | 18,410 | 18,000 | 18,000 | -10 | -0.1% | 10 |
2012/07/11 | 18,000 | 18,010 | 18,000 | 18,010 | -190 | -1% | 4 |
2012/07/10 | 17,860 | 18,500 | 17,860 | 18,200 | -400 | -2.2% | 11 |
2012/07/09 | 18,000 | 18,600 | 18,000 | 18,600 | -100 | -0.5% | 62 |
2012/07/06 | 18,890 | 18,890 | 18,200 | 18,700 | +200 | +1.1% | 24 |
2012/07/05 | 18,300 | 18,700 | 18,300 | 18,500 | -400 | -2.1% | 8 |
2012/07/04 | 18,300 | 18,990 | 18,300 | 18,900 | +200 | +1.1% | 8 |
2012/07/03 | 18,710 | 18,900 | 18,200 | 18,700 | -490 | -2.6% | 47 |
2012/07/02 | 18,790 | 19,190 | 18,750 | 19,190 | ±0 | ±0% | 17 |
2012/06/29 | 19,300 | 19,700 | 18,500 | 19,190 | -210 | -1.1% | 34 |
2012/06/28 | 19,200 | 19,800 | 19,200 | 19,400 | -500 | -2.5% | 29 |
2012/06/27 | 19,020 | 19,900 | 19,020 | 19,900 | +320 | +1.6% | 11 |
2012/06/26 | 19,990 | 19,990 | 19,580 | 19,580 | -410 | -2.1% | 17 |
2012/06/25 | 20,000 | 20,000 | 19,970 | 19,990 | +610 | +3.1% | 71 |
2012/06/22 | 19,380 | 19,380 | 19,380 | 19,380 | -110 | -0.6% | 8 |
2012/06/21 | 19,600 | 19,700 | 19,000 | 19,490 | -10 | -0.1% | 61 |
2012/06/20 | 19,050 | 19,500 | 19,000 | 19,500 | +300 | +1.6% | 22 |
2012/06/19 | 18,500 | 19,400 | 18,500 | 19,200 | +940 | +5.1% | 77 |
2012/06/18 | 18,320 | 18,320 | 17,600 | 18,260 | -90 | -0.5% | 6 |
2012/06/15 | 18,050 | 18,400 | 17,820 | 18,350 | +300 | +1.7% | 24 |
2012/06/14 | 18,450 | 18,500 | 18,000 | 18,050 | -750 | -4% | 61 |
2012/06/13 | 19,510 | 19,690 | 18,350 | 18,800 | -1,200 | -6% | 158 |
2012/06/12 | 18,400 | 22,100 | 18,400 | 20,000 | +1,900 | +10.5% | 457 |
2012/06/11 | 17,520 | 18,200 | 17,300 | 18,100 | +590 | +3.4% | 21 |
2012/06/08 | 17,510 | 17,510 | 17,510 | 17,510 | -490 | -2.7% | 2 |
2012/06/07 | 17,800 | 18,300 | 17,000 | 18,000 | +500 | +2.9% | 127 |
3001~
3050
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