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 |
---|---|---|---|---|---|---|---|
2011/12/16 | 17,400 | 18,780 | 17,400 | 18,300 | +1,000 | +5.8% | 33 |
2011/12/15 | 18,200 | 18,400 | 17,100 | 17,300 | -800 | -4.4% | 24 |
2011/12/14 | 18,000 | 18,300 | 17,500 | 18,100 | ±0 | ±0% | 15 |
2011/12/13 | 18,010 | 18,490 | 18,010 | 18,100 | -390 | -2.1% | 17 |
2011/12/12 | 18,200 | 18,890 | 18,090 | 18,490 | +690 | +3.9% | 109 |
2011/12/09 | 18,000 | 18,000 | 17,600 | 17,800 | -460 | -2.5% | 10 |
2011/12/08 | 18,600 | 18,600 | 18,260 | 18,260 | -740 | -3.9% | 4 |
2011/12/07 | 19,000 | 19,400 | 19,000 | 19,000 | ±0 | ±0% | 12 |
2011/12/06 | 19,450 | 19,450 | 19,000 | 19,000 | +310 | +1.7% | 10 |
2011/12/05 | 18,000 | 18,690 | 18,000 | 18,690 | +490 | +2.7% | 19 |
2011/12/02 | 18,160 | 18,600 | 18,160 | 18,200 | -360 | -1.9% | 6 |
2011/12/01 | 17,300 | 18,800 | 17,300 | 18,560 | +1,210 | +7% | 77 |
2011/11/30 | 17,350 | 17,350 | 17,350 | 17,350 | +350 | +2.1% | 4 |
2011/11/29 | 17,390 | 17,500 | 16,700 | 17,000 | ±0 | ±0% | 25 |
2011/11/28 | 17,000 | 17,000 | 17,000 | 17,000 | +400 | +2.4% | 6 |
2011/11/25 | 15,010 | 17,100 | 15,010 | 16,600 | +1,100 | +7.1% | 16 |
2011/11/24 | 15,500 | 15,600 | 15,500 | 15,500 | +400 | +2.6% | 23 |
2011/11/22 | 15,500 | 15,600 | 15,100 | 15,100 | +300 | +2% | 6 |
2011/11/21 | 14,900 | 14,900 | 14,800 | 14,800 | -300 | -2% | 3 |
2011/11/18 | 15,120 | 15,120 | 15,100 | 15,100 | ±0 | ±0% | 7 |
2011/11/17 | 15,000 | 15,600 | 15,000 | 15,100 | -700 | -4.4% | 6 |
2011/11/16 | 15,800 | 15,800 | 15,800 | 15,800 | ±0 | ±0% | 2 |
2011/11/15 | 14,600 | 15,800 | 14,600 | 15,800 | +800 | +5.3% | 2 |
2011/11/14 | 15,000 | 15,000 | 15,000 | 15,000 | -400 | -2.6% | 8 |
2011/11/11 | 14,500 | 15,400 | 14,500 | 15,400 | +300 | +2% | 8 |
2011/11/10 | 15,030 | 15,500 | 15,030 | 15,100 | -600 | -3.8% | 8 |
2011/11/09 | 15,200 | 15,700 | 15,200 | 15,700 | -300 | -1.9% | 24 |
2011/11/08 | 16,100 | 16,100 | 15,320 | 16,000 | -400 | -2.4% | 40 |
2011/11/07 | 16,330 | 16,400 | 16,000 | 16,400 | +70 | +0.4% | 7 |
2011/11/04 | 16,700 | 16,700 | 15,530 | 16,330 | -310 | -1.9% | 7 |
2011/11/02 | 16,160 | 16,640 | 15,540 | 16,640 | +440 | +2.7% | 40 |
2011/11/01 | 16,160 | 16,200 | 16,160 | 16,200 | -500 | -3% | 6 |
2011/10/31 | 16,190 | 16,700 | 16,100 | 16,700 | ±0 | ±0% | 14 |
2011/10/28 | 16,700 | 16,700 | 16,300 | 16,700 | +400 | +2.5% | 18 |
2011/10/27 | 16,150 | 16,480 | 16,050 | 16,300 | -90 | -0.5% | 12 |
2011/10/26 | 16,020 | 16,390 | 16,020 | 16,390 | -10 | -0.1% | 3 |
2011/10/25 | 16,480 | 17,700 | 16,210 | 16,400 | +400 | +2.5% | 40 |
2011/10/24 | 15,320 | 17,800 | 15,320 | 16,000 | +400 | +2.6% | 55 |
2011/10/21 | 15,520 | 16,000 | 15,520 | 15,600 | -600 | -3.7% | 8 |
2011/10/20 | 16,000 | 16,200 | 15,990 | 16,200 | +600 | +3.8% | 19 |
2011/10/19 | 16,590 | 16,590 | 15,540 | 15,600 | -1,000 | -6% | 21 |
2011/10/18 | 16,200 | 16,600 | 16,200 | 16,600 | -400 | -2.4% | 8 |
2011/10/17 | 16,710 | 17,100 | 16,500 | 17,000 | -500 | -2.9% | 11 |
2011/10/14 | 17,020 | 17,500 | 16,700 | 17,500 | +500 | +2.9% | 18 |
2011/10/13 | 16,790 | 17,490 | 16,700 | 17,000 | +1,000 | +6.3% | 28 |
2011/10/12 | 16,250 | 16,250 | 15,800 | 16,000 | -650 | -3.9% | 28 |
2011/10/11 | 16,600 | 16,650 | 16,600 | 16,650 | +50 | +0.3% | 9 |
2011/10/07 | 16,700 | 16,700 | 16,600 | 16,600 | -400 | -2.4% | 8 |
2011/10/06 | 16,700 | 17,000 | 16,700 | 17,000 | -250 | -1.4% | 6 |
2011/10/05 | 17,300 | 17,300 | 16,500 | 17,250 | -150 | -0.9% | 15 |
3151~
3200
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