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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 996 | 1,007 | 988 | 1,004 | -9 | -0.9% | 15,000 |
| 2025/04/02 | 1,020 | 1,024 | 1,010 | 1,013 | -7 | -0.7% | 9,700 |
| 2025/04/01 | 1,022 | 1,029 | 1,019 | 1,020 | ±0 | ±0% | 6,000 |
| 2025/03/31 | 1,036 | 1,036 | 1,014 | 1,020 | -28 | -2.7% | 33,000 |
| 2025/03/28 | 1,050 | 1,065 | 1,036 | 1,048 | -37 | -3.4% | 29,800 |
| 2025/03/27 | 1,100 | 1,102 | 1,061 | 1,085 | +53 | +5.1% | 201,900 |
| 2025/03/26 | 1,030 | 1,032 | 1,029 | 1,032 | +2 | +0.2% | 6,500 |
| 2025/03/25 | 1,028 | 1,032 | 1,027 | 1,030 | +3 | +0.3% | 4,500 |
| 2025/03/24 | 1,035 | 1,035 | 1,025 | 1,027 | -11 | -1.1% | 9,300 |
| 2025/03/21 | 1,030 | 1,038 | 1,030 | 1,038 | +9 | +0.9% | 9,800 |
| 2025/03/19 | 1,028 | 1,032 | 1,026 | 1,029 | -3 | -0.3% | 12,900 |
| 2025/03/18 | 1,031 | 1,032 | 1,023 | 1,032 | ±0 | ±0% | 10,100 |
| 2025/03/17 | 1,032 | 1,035 | 1,027 | 1,032 | -4 | -0.4% | 12,600 |
| 2025/03/14 | 1,029 | 1,037 | 1,027 | 1,036 | +7 | +0.7% | 8,800 |
| 2025/03/13 | 1,026 | 1,029 | 1,026 | 1,029 | +3 | +0.3% | 3,100 |
| 2025/03/12 | 1,016 | 1,026 | 1,014 | 1,026 | +12 | +1.2% | 8,300 |
| 2025/03/11 | 1,019 | 1,020 | 1,009 | 1,014 | -9 | -0.9% | 12,900 |
| 2025/03/10 | 1,025 | 1,025 | 1,023 | 1,023 | -2 | -0.2% | 3,400 |
| 2025/03/07 | 1,022 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 7,300 |
| 2025/03/06 | 1,021 | 1,025 | 1,021 | 1,025 | +5 | +0.5% | 2,000 |
| 2025/03/05 | 1,022 | 1,024 | 1,020 | 1,020 | -3 | -0.3% | 4,400 |
| 2025/03/04 | 1,025 | 1,026 | 1,022 | 1,023 | -6 | -0.6% | 4,400 |
| 2025/03/03 | 1,022 | 1,030 | 1,019 | 1,029 | +10 | +1% | 9,000 |
| 2025/02/28 | 1,023 | 1,027 | 1,016 | 1,019 | -10 | -1% | 9,400 |
| 2025/02/27 | 1,022 | 1,029 | 1,022 | 1,029 | +8 | +0.8% | 6,100 |
| 2025/02/26 | 1,026 | 1,028 | 1,020 | 1,021 | -7 | -0.7% | 4,000 |
| 2025/02/25 | 1,020 | 1,028 | 1,019 | 1,028 | +4 | +0.4% | 9,300 |
| 2025/02/21 | 1,021 | 1,026 | 1,020 | 1,024 | +2 | +0.2% | 5,400 |
| 2025/02/20 | 1,025 | 1,025 | 1,018 | 1,022 | -3 | -0.3% | 10,900 |
| 2025/02/19 | 1,027 | 1,030 | 1,025 | 1,025 | -3 | -0.3% | 5,200 |
| 2025/02/18 | 1,029 | 1,041 | 1,026 | 1,028 | ±0 | ±0% | 15,000 |
| 2025/02/17 | 1,028 | 1,029 | 1,022 | 1,028 | +4 | +0.4% | 8,100 |
| 2025/02/14 | 1,025 | 1,029 | 1,021 | 1,024 | -4 | -0.4% | 5,700 |
| 2025/02/13 | 1,024 | 1,028 | 1,022 | 1,028 | +11 | +1.1% | 7,700 |
| 2025/02/12 | 1,050 | 1,050 | 1,016 | 1,017 | -34 | -3.2% | 156,600 |
| 2025/02/10 | 1,036 | 1,058 | 1,034 | 1,051 | +12 | +1.2% | 29,900 |
| 2025/02/07 | 1,035 | 1,048 | 1,035 | 1,039 | +5 | +0.5% | 14,700 |
| 2025/02/06 | 1,027 | 1,035 | 1,025 | 1,034 | +9 | +0.9% | 14,300 |
| 2025/02/05 | 1,024 | 1,028 | 1,022 | 1,025 | +4 | +0.4% | 15,600 |
| 2025/02/04 | 1,017 | 1,024 | 1,017 | 1,021 | +4 | +0.4% | 11,200 |
| 2025/02/03 | 1,024 | 1,024 | 1,015 | 1,017 | -7 | -0.7% | 18,100 |
| 2025/01/31 | 1,017 | 1,029 | 1,016 | 1,024 | -31 | -2.9% | 55,400 |
| 2025/01/30 | 1,029 | 1,061 | 1,029 | 1,055 | +26 | +2.5% | 74,400 |
| 2025/01/29 | 1,016 | 1,029 | 1,016 | 1,029 | +14 | +1.4% | 10,900 |
| 2025/01/28 | 1,012 | 1,025 | 1,009 | 1,015 | +3 | +0.3% | 28,100 |
| 2025/01/27 | 1,014 | 1,019 | 1,011 | 1,012 | ±0 | ±0% | 20,500 |
| 2025/01/24 | 1,011 | 1,013 | 1,009 | 1,012 | +1 | +0.1% | 7,800 |
| 2025/01/23 | 1,010 | 1,012 | 1,008 | 1,011 | +4 | +0.4% | 2,700 |
| 2025/01/22 | 1,012 | 1,012 | 1,004 | 1,007 | -4 | -0.4% | 9,700 |
| 2025/01/21 | 1,010 | 1,016 | 1,010 | 1,011 | +2 | +0.2% | 6,900 |
1～
50
件表示中 / 3672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 | 100,400円 | +8.4% | +37.2% | 5.48% | 16.39倍 | 0.83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 |
| ｊｉｇ．ｊｐ | 25,200円 | +10.2% | +0.1% | 1.15% | 8.64倍 | 2.86倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| 環境フレン | 3,700円 | -1.4% | - | 0.00% | - | 3.39倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＴＭＮ | 28,400円 | +17.2% | - | 0.00% | - | 0.99倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| エイトレッド | 140,200円 | +12.0% | +11.1% | 2.28% | 13.39倍 | 2.18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
