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 |
---|---|---|---|---|---|---|---|
2011/10/04 | 16,610 | 17,400 | 16,610 | 17,400 | ±0 | ±0% | 2 |
2011/10/03 | 16,800 | 17,400 | 16,800 | 17,400 | -600 | -3.3% | 10 |
2011/09/30 | 17,000 | 18,000 | 17,000 | 18,000 | ±0 | ±0% | 6 |
2011/09/29 | 17,900 | 18,000 | 17,500 | 18,000 | +900 | +5.3% | 5 |
2011/09/28 | 17,000 | 18,000 | 17,000 | 17,100 | +290 | +1.7% | 12 |
2011/09/27 | 17,000 | 17,500 | 16,810 | 16,810 | -590 | -3.4% | 17 |
2011/09/26 | 17,500 | 17,500 | 17,000 | 17,400 | -410 | -2.3% | 16 |
2011/09/22 | 18,000 | 18,010 | 17,810 | 17,810 | -190 | -1.1% | 11 |
2011/09/21 | 17,200 | 18,000 | 17,200 | 18,000 | +800 | +4.7% | 6 |
2011/09/20 | 17,150 | 17,200 | 17,150 | 17,200 | -300 | -1.7% | 5 |
2011/09/16 | 17,060 | 17,500 | 17,060 | 17,500 | +100 | +0.6% | 10 |
2011/09/15 | 17,600 | 17,800 | 17,010 | 17,400 | +200 | +1.2% | 7 |
2011/09/14 | 18,100 | 18,100 | 16,680 | 17,200 | -810 | -4.5% | 57 |
2011/09/13 | 18,600 | 18,600 | 18,010 | 18,010 | -190 | -1% | 6 |
2011/09/12 | 19,000 | 19,000 | 18,000 | 18,200 | -800 | -4.2% | 18 |
2011/09/09 | 18,600 | 19,000 | 18,600 | 19,000 | ±0 | ±0% | 4 |
2011/09/08 | 19,000 | 19,000 | 19,000 | 19,000 | - | - | 1 |
2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/06 | 19,200 | 19,200 | 19,000 | 19,000 | -630 | -3.2% | 2 |
2011/09/05 | 18,900 | 19,630 | 18,900 | 19,630 | -70 | -0.4% | 6 |
2011/09/02 | 19,500 | 19,900 | 19,500 | 19,700 | +600 | +3.1% | 9 |
2011/09/01 | 18,990 | 19,100 | 18,990 | 19,100 | - | - | 3 |
2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/30 | 18,500 | 18,500 | 18,310 | 18,330 | -270 | -1.5% | 7 |
2011/08/29 | 18,310 | 18,600 | 18,310 | 18,600 | -200 | -1.1% | 4 |
2011/08/26 | 19,370 | 19,370 | 18,200 | 18,800 | ±0 | ±0% | 6 |
2011/08/25 | 18,800 | 18,800 | 18,800 | 18,800 | +550 | +3% | 6 |
2011/08/24 | 17,870 | 18,270 | 17,870 | 18,250 | +150 | +0.8% | 7 |
2011/08/23 | 18,100 | 18,100 | 18,100 | 18,100 | ±0 | ±0% | 2 |
2011/08/22 | 18,000 | 18,770 | 18,000 | 18,100 | -900 | -4.7% | 18 |
2011/08/19 | 19,300 | 19,300 | 18,810 | 19,000 | -1,000 | -5% | 27 |
2011/08/18 | 19,300 | 20,000 | 19,300 | 20,000 | +200 | +1% | 13 |
2011/08/17 | 19,800 | 19,800 | 19,800 | 19,800 | +300 | +1.5% | 1 |
2011/08/16 | 19,600 | 19,600 | 19,300 | 19,500 | ±0 | ±0% | 5 |
2011/08/15 | 19,990 | 19,990 | 19,500 | 19,500 | +10 | +0.1% | 4 |
2011/08/12 | 19,000 | 19,490 | 19,000 | 19,490 | -310 | -1.6% | 7 |
2011/08/11 | 18,510 | 19,900 | 18,300 | 19,800 | -200 | -1% | 20 |
2011/08/10 | 19,310 | 20,000 | 19,000 | 20,000 | +770 | +4% | 23 |
2011/08/09 | 19,280 | 19,280 | 17,020 | 19,230 | +310 | +1.6% | 72 |
2011/08/08 | 18,700 | 18,920 | 18,600 | 18,920 | -980 | -4.9% | 22 |
2011/08/05 | 19,700 | 19,900 | 18,500 | 19,900 | -600 | -2.9% | 53 |
2011/08/04 | 19,350 | 20,500 | 19,350 | 20,500 | +1,150 | +5.9% | 19 |
2011/08/03 | 18,310 | 19,600 | 18,300 | 19,350 | -550 | -2.8% | 98 |
2011/08/02 | 19,800 | 19,900 | 19,800 | 19,900 | -100 | -0.5% | 7 |
2011/08/01 | 20,790 | 20,790 | 20,000 | 20,000 | -800 | -3.8% | 42 |
2011/07/29 | 21,280 | 21,280 | 20,100 | 20,800 | +290 | +1.4% | 32 |
2011/07/28 | 21,700 | 21,700 | 20,100 | 20,510 | -1,190 | -5.5% | 128 |
2011/07/27 | 21,800 | 21,800 | 21,700 | 21,700 | +190 | +0.9% | 9 |
2011/07/26 | 21,510 | 21,600 | 21,510 | 21,510 | +10 | ±0% | 16 |
2011/07/25 | 21,520 | 21,520 | 21,500 | 21,500 | ±0 | ±0% | 48 |
3201~
3250
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 | 18,000円 | -46.2% | - | 0.00% | - | 1.37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