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 |
---|---|---|---|---|---|---|---|
2010/12/06 | 21,700 | 22,000 | 21,700 | 21,900 | +310 | +1.4% | 40 |
2010/12/03 | 22,000 | 22,000 | 20,400 | 21,590 | +190 | +0.9% | 55 |
2010/12/02 | 21,400 | 21,900 | 21,000 | 21,400 | +590 | +2.8% | 47 |
2010/12/01 | 20,270 | 20,810 | 19,940 | 20,810 | +940 | +4.7% | 70 |
2010/11/30 | 19,800 | 20,700 | 19,670 | 19,870 | -830 | -4% | 42 |
2010/11/29 | 22,000 | 22,500 | 20,000 | 20,700 | -1,000 | -4.6% | 82 |
2010/11/26 | 21,500 | 22,380 | 21,120 | 21,700 | -790 | -3.5% | 115 |
2010/11/25 | 19,700 | 23,000 | 19,700 | 22,490 | +2,540 | +12.7% | 377 |
2010/11/24 | 19,800 | 19,950 | 19,600 | 19,950 | -50 | -0.3% | 30 |
2010/11/22 | 19,000 | 20,000 | 19,000 | 20,000 | +1,000 | +5.3% | 91 |
2010/11/19 | 17,880 | 19,600 | 17,480 | 19,000 | +2,190 | +13% | 209 |
2010/11/18 | 17,100 | 17,100 | 16,600 | 16,810 | +110 | +0.7% | 23 |
2010/11/17 | 16,600 | 16,800 | 16,600 | 16,700 | +100 | +0.6% | 8 |
2010/11/16 | 17,300 | 17,300 | 16,100 | 16,600 | -1,000 | -5.7% | 31 |
2010/11/15 | 15,710 | 17,600 | 15,700 | 17,600 | +2,050 | +13.2% | 114 |
2010/11/12 | 15,400 | 15,550 | 15,400 | 15,550 | -200 | -1.3% | 21 |
2010/11/11 | 15,300 | 15,750 | 15,000 | 15,750 | +650 | +4.3% | 13 |
2010/11/10 | 15,250 | 15,400 | 14,700 | 15,100 | -220 | -1.4% | 43 |
2010/11/09 | 16,000 | 16,000 | 15,260 | 15,320 | -630 | -3.9% | 52 |
2010/11/08 | 15,110 | 15,990 | 15,110 | 15,950 | +50 | +0.3% | 34 |
2010/11/05 | 15,800 | 16,000 | 14,700 | 15,900 | -190 | -1.2% | 91 |
2010/11/04 | 15,880 | 16,300 | 15,100 | 16,090 | +500 | +3.2% | 78 |
2010/11/02 | 17,030 | 17,100 | 15,000 | 15,590 | -1,930 | -11% | 306 |
2010/11/01 | 17,900 | 19,000 | 17,120 | 17,520 | +20 | +0.1% | 571 |
2010/10/29 | 14,930 | 17,500 | 14,930 | 17,500 | +3,000 | +20.7% | 208 |
2010/10/28 | 14,630 | 15,000 | 14,500 | 14,500 | +300 | +2.1% | 30 |
2010/10/27 | 13,700 | 14,200 | 13,700 | 14,200 | +200 | +1.4% | 8 |
2010/10/26 | 14,000 | 14,000 | 13,800 | 14,000 | -500 | -3.4% | 37 |
2010/10/25 | 14,690 | 14,900 | 14,000 | 14,500 | -490 | -3.3% | 36 |
2010/10/22 | 14,600 | 14,990 | 14,000 | 14,990 | +90 | +0.6% | 24 |
2010/10/21 | 15,000 | 15,000 | 14,000 | 14,900 | -100 | -0.7% | 16 |
2010/10/20 | 14,950 | 15,000 | 14,950 | 15,000 | -190 | -1.3% | 7 |
2010/10/19 | 14,600 | 15,190 | 14,600 | 15,190 | +190 | +1.3% | 18 |
2010/10/18 | 15,020 | 15,020 | 14,400 | 15,000 | -380 | -2.5% | 64 |
2010/10/15 | 15,300 | 15,700 | 15,000 | 15,380 | -1,120 | -6.8% | 97 |
2010/10/14 | 16,580 | 16,580 | 16,500 | 16,500 | -210 | -1.3% | 7 |
2010/10/13 | 16,700 | 16,710 | 16,700 | 16,710 | +10 | +0.1% | 34 |
2010/10/12 | 16,700 | 16,700 | 16,700 | 16,700 | -800 | -4.6% | 1 |
2010/10/08 | 17,000 | 17,500 | 16,900 | 17,500 | +570 | +3.4% | 8 |
2010/10/07 | 17,200 | 17,220 | 16,930 | 16,930 | -750 | -4.2% | 13 |
2010/10/06 | 16,910 | 17,680 | 16,910 | 17,680 | +700 | +4.1% | 5 |
2010/10/05 | 17,000 | 17,300 | 16,980 | 16,980 | -420 | -2.4% | 21 |
2010/10/04 | 17,800 | 17,800 | 17,000 | 17,400 | -200 | -1.1% | 26 |
2010/10/01 | 17,500 | 17,600 | 17,400 | 17,600 | +200 | +1.1% | 11 |
2010/09/30 | 18,000 | 18,000 | 17,400 | 17,400 | -840 | -4.6% | 24 |
2010/09/29 | 17,930 | 18,300 | 17,850 | 18,240 | +100 | +0.6% | 12 |
2010/09/28 | 18,300 | 18,300 | 17,500 | 18,140 | -160 | -0.9% | 43 |
2010/09/27 | 18,350 | 18,400 | 18,000 | 18,300 | +110 | +0.6% | 6 |
2010/09/24 | 18,050 | 18,200 | 17,810 | 18,190 | +20 | +0.1% | 18 |
2010/09/22 | 18,010 | 18,180 | 18,000 | 18,170 | -370 | -2% | 32 |
3301~
3350
件表示中 / 3468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 | 36,000円 | -46.2% | - | 0.00% | - | 2.74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。前社長退任で体制刷新急務 |
ムーンバット | 84,100円 | +8.4% | +2.5% | 3.80% | 10.83倍 | 0.75倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
理 経 | 25,200円 | +26.8% | -10.9% | 1.98% | 13.14倍 | 0.79倍 |
|
IT機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
カワサキ | 133,000円 | +24.7% | +51.7% | 3.31% | 9.85倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
アゼアス | 62,100円 | -9.2% | -45.2% | 3.70% | 18.89倍 | 0.53倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム