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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 18,100 | 18,300 | 17,830 | 18,300 | +250 | +1.4% | 8 |
2010/09/03 | 17,510 | 18,300 | 17,100 | 18,050 | -40 | -0.2% | 57 |
2010/09/02 | 18,280 | 19,000 | 17,400 | 18,090 | -190 | -1% | 46 |
2010/09/01 | 18,100 | 18,280 | 17,700 | 18,280 | +40 | +0.2% | 16 |
2010/08/31 | 18,490 | 18,490 | 17,780 | 18,240 | -60 | -0.3% | 24 |
2010/08/30 | 19,000 | 19,600 | 18,200 | 18,300 | +100 | +0.5% | 166 |
2010/08/27 | 18,800 | 18,800 | 17,990 | 18,200 | -200 | -1.1% | 26 |
2010/08/26 | 18,500 | 18,500 | 18,390 | 18,400 | +300 | +1.7% | 13 |
2010/08/25 | 18,280 | 18,290 | 18,100 | 18,100 | -190 | -1% | 18 |
2010/08/24 | 18,690 | 18,690 | 18,200 | 18,290 | -400 | -2.1% | 9 |
2010/08/23 | 18,750 | 18,750 | 18,690 | 18,690 | +740 | +4.1% | 7 |
2010/08/20 | 17,980 | 18,200 | 17,950 | 17,950 | -40 | -0.2% | 35 |
2010/08/19 | 17,700 | 17,990 | 17,600 | 17,990 | +340 | +1.9% | 46 |
2010/08/18 | 18,390 | 18,390 | 17,300 | 17,650 | -750 | -4.1% | 44 |
2010/08/17 | 18,400 | 18,400 | 17,600 | 18,400 | +400 | +2.2% | 62 |
2010/08/16 | 18,300 | 18,300 | 17,300 | 18,000 | -210 | -1.2% | 80 |
2010/08/13 | 19,000 | 19,850 | 18,180 | 18,210 | -490 | -2.6% | 139 |
2010/08/12 | 19,400 | 19,990 | 17,900 | 18,700 | -2,100 | -10.1% | 133 |
2010/08/11 | 20,500 | 20,800 | 20,000 | 20,800 | -200 | -1% | 23 |
2010/08/10 | 20,940 | 21,000 | 20,450 | 21,000 | +1,000 | +5% | 47 |
2010/08/09 | 20,000 | 20,510 | 19,800 | 20,000 | -310 | -1.5% | 28 |
2010/08/06 | 20,040 | 20,980 | 20,040 | 20,310 | +60 | +0.3% | 33 |
2010/08/05 | 20,620 | 20,890 | 20,250 | 20,250 | +130 | +0.6% | 18 |
2010/08/04 | 20,510 | 20,990 | 20,100 | 20,120 | -680 | -3.3% | 97 |
2010/08/03 | 22,800 | 22,800 | 20,060 | 20,800 | -1,800 | -8% | 130 |
2010/08/02 | 24,100 | 24,100 | 22,600 | 22,600 | -2,500 | -10% | 198 |
2010/07/30 | 24,900 | 25,700 | 24,900 | 25,100 | +150 | +0.6% | 59 |
2010/07/29 | 25,210 | 25,600 | 24,950 | 24,950 | -1,760 | -6.6% | 125 |
2010/07/28 | 27,350 | 27,350 | 26,000 | 26,710 | +160 | +0.6% | 33 |
2010/07/27 | 26,000 | 26,550 | 25,300 | 26,550 | +560 | +2.2% | 76 |
2010/07/26 | 24,790 | 26,000 | 24,790 | 25,990 | +1,180 | +4.8% | 57 |
2010/07/23 | 24,000 | 25,500 | 24,000 | 24,810 | +880 | +3.7% | 41 |
2010/07/22 | 24,510 | 25,000 | 23,930 | 23,930 | -1,570 | -6.2% | 86 |
2010/07/21 | 25,500 | 26,000 | 24,800 | 25,500 | -500 | -1.9% | 24 |
2010/07/20 | 25,520 | 26,200 | 25,500 | 26,000 | -480 | -1.8% | 13 |
2010/07/16 | 27,000 | 27,300 | 26,480 | 26,480 | -910 | -3.3% | 57 |
2010/07/15 | 28,000 | 28,000 | 27,000 | 27,390 | +90 | +0.3% | 31 |
2010/07/14 | 27,200 | 28,000 | 27,200 | 27,300 | -900 | -3.2% | 21 |
2010/07/13 | 27,850 | 28,350 | 27,500 | 28,200 | -150 | -0.5% | 78 |
2010/07/12 | 28,170 | 28,510 | 28,170 | 28,350 | -1,320 | -4.4% | 33 |
2010/07/09 | 29,700 | 29,700 | 29,670 | 29,670 | +870 | +3% | 8 |
2010/07/08 | 29,500 | 29,500 | 28,610 | 28,800 | -600 | -2% | 37 |
2010/07/07 | 28,520 | 29,680 | 28,310 | 29,400 | -100 | -0.3% | 75 |
2010/07/06 | 29,500 | 29,500 | 28,950 | 29,500 | -200 | -0.7% | 56 |
2010/07/05 | 29,480 | 30,000 | 27,520 | 29,700 | +1,210 | +4.2% | 151 |
2010/07/02 | 25,010 | 28,990 | 25,000 | 28,490 | +2,920 | +11.4% | 64 |
2010/07/01 | 26,040 | 26,480 | 25,000 | 25,570 | -1,130 | -4.2% | 35 |
2010/06/30 | 26,300 | 26,860 | 26,000 | 26,700 | -1,300 | -4.6% | 27 |
2010/06/29 | 27,500 | 28,400 | 27,060 | 28,000 | -1,000 | -3.4% | 35 |
2010/06/28 | 28,600 | 29,100 | 27,010 | 29,000 | +900 | +3.2% | 84 |
3351~
3400
件表示中 / 3458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 | 36,600円 | -46.2% | - | 0.00% | - | 2.78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 |
大田花き | 76,900円 | +1.2% | +1.4% | 1.56% | 19.27倍 | 0.78倍 |
|
地方市場運営会社3社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
セフテック | 202,100円 | +2.1% | +9.7% | 4.21% | 9.08倍 | 0.50倍 |
|
標識、標示板など工事保安用品3強の一角。レンタル営業強化。システム機器の開発にも強い |
カワサキ | 133,300円 | +24.7% | +51.7% | 3.30% | 9.88倍 | 0.53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 |
ムーンバット | 80,600円 | +8.4% | +2.5% | 3.97% | 10.38倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム