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 |
---|---|---|---|---|---|---|---|
2012/07/26 | 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 |
2012/06/06 | 16,790 | 17,500 | 16,790 | 17,500 | +690 | +4.1% | 16 |
2012/06/05 | 16,010 | 16,810 | 16,010 | 16,810 | +790 | +4.9% | 2 |
2012/06/04 | 16,010 | 16,410 | 16,010 | 16,020 | -420 | -2.6% | 8 |
2012/06/01 | 16,440 | 16,440 | 16,440 | 16,440 | -160 | -1% | 1 |
2012/05/31 | 16,600 | 16,600 | 16,600 | 16,600 | -400 | -2.4% | 2 |
2012/05/30 | 17,000 | 17,000 | 17,000 | 17,000 | -200 | -1.2% | 2 |
2012/05/29 | 16,500 | 17,200 | 16,370 | 17,200 | +680 | +4.1% | 13 |
2012/05/28 | 17,290 | 17,300 | 16,520 | 16,520 | -670 | -3.9% | 18 |
2012/05/25 | 17,250 | 17,250 | 16,980 | 17,190 | +340 | +2% | 29 |
2012/05/24 | 16,800 | 17,500 | 16,800 | 16,850 | -150 | -0.9% | 18 |
2012/05/23 | 16,990 | 17,000 | 16,990 | 17,000 | +200 | +1.2% | 3 |
2012/05/22 | 16,500 | 16,890 | 16,500 | 16,800 | +900 | +5.7% | 3 |
2012/05/21 | 15,800 | 15,900 | 15,510 | 15,900 | +100 | +0.6% | 10 |
2012/05/18 | 15,990 | 15,990 | 15,600 | 15,800 | -500 | -3.1% | 29 |
2012/05/17 | 15,820 | 16,300 | 15,820 | 16,300 | +300 | +1.9% | 7 |
3001~
3050
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 | 17,800円 | -46.2% | - | 0.00% | - | 1.35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 | 39,900円 | -9.6% | -41.3% | 2.51% | 15.47倍 | 0.44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