イマジニアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,000 | 1,000 | 995 | 997 | -3 | -0.3% | 137,800 |
| 2025/07/04 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 1,900 |
| 2025/07/03 | 1,001 | 1,001 | 1,000 | 1,001 | +2 | +0.2% | 1,600 |
| 2025/07/02 | 997 | 1,003 | 997 | 999 | +1 | +0.1% | 2,000 |
| 2025/07/01 | 1,000 | 1,004 | 998 | 998 | -1 | -0.1% | 6,200 |
| 2025/06/30 | 1,000 | 1,002 | 998 | 999 | -3 | -0.3% | 6,800 |
| 2025/06/27 | 1,002 | 1,004 | 1,001 | 1,002 | ±0 | ±0% | 2,300 |
| 2025/06/26 | 1,004 | 1,004 | 1,002 | 1,002 | -1 | -0.1% | 4,500 |
| 2025/06/25 | 1,003 | 1,007 | 996 | 1,003 | ±0 | ±0% | 27,000 |
| 2025/06/24 | 1,000 | 1,003 | 995 | 1,003 | +6 | +0.6% | 39,500 |
| 2025/06/23 | 1,005 | 1,005 | 995 | 997 | -8 | -0.8% | 33,400 |
| 2025/06/20 | 1,014 | 1,014 | 995 | 1,005 | -8 | -0.8% | 28,000 |
| 2025/06/19 | 1,009 | 1,013 | 1,009 | 1,013 | +3 | +0.3% | 9,000 |
| 2025/06/18 | 1,005 | 1,010 | 1,005 | 1,010 | +8 | +0.8% | 12,800 |
| 2025/06/17 | 1,005 | 1,007 | 998 | 1,002 | -2 | -0.2% | 31,600 |
| 2025/06/16 | 1,001 | 1,004 | 999 | 1,004 | +6 | +0.6% | 24,300 |
| 2025/06/13 | 999 | 999 | 995 | 998 | ±0 | ±0% | 2,000 |
| 2025/06/12 | 998 | 1,000 | 988 | 998 | +2 | +0.2% | 12,600 |
| 2025/06/11 | 997 | 998 | 995 | 996 | +1 | +0.1% | 2,000 |
| 2025/06/10 | 990 | 997 | 982 | 995 | +5 | +0.5% | 11,500 |
| 2025/06/09 | 990 | 994 | 990 | 990 | -1 | -0.1% | 3,300 |
| 2025/06/06 | 987 | 991 | 987 | 991 | +2 | +0.2% | 2,100 |
| 2025/06/05 | 994 | 994 | 987 | 989 | -2 | -0.2% | 4,700 |
| 2025/06/04 | 991 | 994 | 991 | 991 | -1 | -0.1% | 3,200 |
| 2025/06/03 | 992 | 996 | 992 | 992 | -1 | -0.1% | 4,000 |
| 2025/06/02 | 986 | 995 | 986 | 993 | +7 | +0.7% | 6,200 |
| 2025/05/30 | 983 | 986 | 982 | 986 | +2 | +0.2% | 1,600 |
| 2025/05/29 | 981 | 986 | 981 | 984 | +3 | +0.3% | 5,500 |
| 2025/05/28 | 987 | 987 | 981 | 981 | -2 | -0.2% | 5,900 |
| 2025/05/27 | 984 | 986 | 983 | 983 | -3 | -0.3% | 2,500 |
| 2025/05/26 | 989 | 989 | 984 | 986 | -1 | -0.1% | 2,900 |
| 2025/05/23 | 989 | 990 | 987 | 987 | -6 | -0.6% | 7,000 |
| 2025/05/22 | 985 | 995 | 985 | 993 | +8 | +0.8% | 309,300 |
| 2025/05/21 | 988 | 988 | 985 | 985 | -1 | -0.1% | 2,300 |
| 2025/05/20 | 995 | 995 | 984 | 986 | -7 | -0.7% | 9,100 |
| 2025/05/19 | 996 | 996 | 992 | 993 | -2 | -0.2% | 4,000 |
| 2025/05/16 | 995 | 1,000 | 991 | 995 | -20 | -2% | 18,700 |
| 2025/05/15 | 1,006 | 1,015 | 1,005 | 1,015 | +11 | +1.1% | 11,700 |
| 2025/05/14 | 1,000 | 1,004 | 1,000 | 1,004 | +4 | +0.4% | 4,500 |
| 2025/05/13 | 1,003 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 1,900 |
| 2025/05/12 | 998 | 1,002 | 998 | 1,001 | +4 | +0.4% | 5,400 |
| 2025/05/09 | 997 | 999 | 995 | 997 | +1 | +0.1% | 3,700 |
| 2025/05/08 | 992 | 996 | 992 | 996 | +3 | +0.3% | 2,600 |
| 2025/05/07 | 983 | 995 | 983 | 993 | -5 | -0.5% | 22,400 |
| 2025/05/02 | 998 | 999 | 998 | 998 | ±0 | ±0% | 2,300 |
| 2025/05/01 | 998 | 1,000 | 998 | 998 | -1 | -0.1% | 1,800 |
| 2025/04/30 | 1,000 | 1,000 | 997 | 999 | -1 | -0.1% | 2,600 |
| 2025/04/28 | 993 | 1,000 | 993 | 1,000 | +8 | +0.8% | 4,300 |
| 2025/04/25 | 991 | 992 | 990 | 992 | +1 | +0.1% | 4,300 |
| 2025/04/24 | 994 | 995 | 991 | 991 | +1 | +0.1% | 1,800 |
1～
50
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「イマジニア」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 |
|---|---|---|---|---|---|---|---|---|
| イマジニア | 99,700円 | +3.3% | -12.3% | 5.02% | 18.12倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ＰＣＩＨＤ | 104,900円 | +112.4% | - | 4.19% | 8.31倍 | 1.16倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| 両毛シス | 302,500円 | +0.1% | +0.7% | 1.45% | 7.06倍 | 0.78倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| サスメド | 62,500円 | +40.1% | - | 0.00% | - | 2.44倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| エイトレッド | 140,400円 | +12.8% | +10.4% | 2.42% | 13.41倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
