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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,010 | 1,016 | 1,010 | 1,011 | +2 | +0.2% | 6,900 |
| 2025/01/20 | 1,009 | 1,013 | 1,006 | 1,009 | +1 | +0.1% | 16,300 |
| 2025/01/17 | 1,010 | 1,010 | 1,000 | 1,008 | ±0 | ±0% | 8,100 |
| 2025/01/16 | 1,006 | 1,008 | 1,004 | 1,008 | +2 | +0.2% | 3,000 |
| 2025/01/15 | 1,007 | 1,007 | 1,001 | 1,006 | +5 | +0.5% | 3,200 |
| 2025/01/14 | 1,006 | 1,009 | 1,001 | 1,001 | -9 | -0.9% | 10,200 |
| 2025/01/10 | 1,012 | 1,012 | 1,006 | 1,010 | -3 | -0.3% | 4,000 |
| 2025/01/09 | 1,012 | 1,013 | 1,002 | 1,013 | +1 | +0.1% | 10,400 |
| 2025/01/08 | 1,014 | 1,015 | 1,006 | 1,012 | +2 | +0.2% | 8,000 |
| 2025/01/07 | 1,007 | 1,010 | 1,003 | 1,010 | +3 | +0.3% | 5,100 |
| 2025/01/06 | 1,009 | 1,015 | 998 | 1,007 | -1 | -0.1% | 16,100 |
| 2024/12/30 | 1,005 | 1,009 | 1,003 | 1,008 | +3 | +0.3% | 4,600 |
| 2024/12/27 | 1,005 | 1,007 | 1,001 | 1,005 | ±0 | ±0% | 4,100 |
| 2024/12/26 | 1,001 | 1,005 | 1,000 | 1,005 | +3 | +0.3% | 10,400 |
| 2024/12/25 | 1,006 | 1,006 | 1,002 | 1,002 | -1 | -0.1% | 10,600 |
| 2024/12/24 | 1,006 | 1,007 | 998 | 1,003 | +2 | +0.2% | 33,700 |
| 2024/12/23 | 1,006 | 1,008 | 1,000 | 1,001 | -7 | -0.7% | 39,800 |
| 2024/12/20 | 1,008 | 1,014 | 1,007 | 1,008 | ±0 | ±0% | 6,500 |
| 2024/12/19 | 1,004 | 1,010 | 1,000 | 1,008 | -5 | -0.5% | 366,800 |
| 2024/12/18 | 1,017 | 1,017 | 1,012 | 1,013 | -1 | -0.1% | 3,200 |
| 2024/12/17 | 1,015 | 1,019 | 1,009 | 1,014 | +3 | +0.3% | 6,000 |
| 2024/12/16 | 1,022 | 1,022 | 1,011 | 1,011 | -3 | -0.3% | 56,800 |
| 2024/12/13 | 1,020 | 1,022 | 1,013 | 1,014 | -7 | -0.7% | 4,600 |
| 2024/12/12 | 1,024 | 1,024 | 1,011 | 1,021 | -3 | -0.3% | 16,500 |
| 2024/12/11 | 1,019 | 1,028 | 1,019 | 1,024 | +2 | +0.2% | 8,200 |
| 2024/12/10 | 1,027 | 1,027 | 1,018 | 1,022 | -2 | -0.2% | 5,300 |
| 2024/12/09 | 1,013 | 1,024 | 1,013 | 1,024 | +6 | +0.6% | 13,200 |
| 2024/12/06 | 1,023 | 1,023 | 1,011 | 1,018 | -4 | -0.4% | 8,100 |
| 2024/12/05 | 1,022 | 1,023 | 1,012 | 1,022 | -5 | -0.5% | 13,600 |
| 2024/12/04 | 1,024 | 1,027 | 1,018 | 1,027 | +5 | +0.5% | 5,800 |
| 2024/12/03 | 1,022 | 1,033 | 1,018 | 1,022 | ±0 | ±0% | 17,500 |
| 2024/12/02 | 1,036 | 1,041 | 1,020 | 1,022 | -17 | -1.6% | 11,900 |
| 2024/11/29 | 1,058 | 1,059 | 1,035 | 1,039 | -26 | -2.4% | 42,000 |
| 2024/11/28 | 1,012 | 1,065 | 1,005 | 1,065 | +53 | +5.2% | 87,700 |
| 2024/11/27 | 1,011 | 1,012 | 1,005 | 1,012 | +2 | +0.2% | 3,900 |
| 2024/11/26 | 1,009 | 1,012 | 1,005 | 1,010 | +1 | +0.1% | 9,600 |
| 2024/11/25 | 1,015 | 1,016 | 1,007 | 1,009 | -5 | -0.5% | 14,500 |
| 2024/11/22 | 1,034 | 1,034 | 1,014 | 1,014 | -22 | -2.1% | 19,200 |
| 2024/11/21 | 1,031 | 1,037 | 1,011 | 1,036 | +3 | +0.3% | 24,900 |
| 2024/11/20 | 1,059 | 1,088 | 1,033 | 1,033 | -5 | -0.5% | 164,600 |
| 2024/11/19 | 1,005 | 1,050 | 1,001 | 1,038 | +36 | +3.6% | 81,900 |
| 2024/11/18 | 1,000 | 1,005 | 999 | 1,002 | +3 | +0.3% | 6,200 |
| 2024/11/15 | 1,001 | 1,005 | 995 | 999 | -3 | -0.3% | 13,400 |
| 2024/11/14 | 1,002 | 1,002 | 989 | 1,002 | +2 | +0.2% | 12,800 |
| 2024/11/13 | 1,001 | 1,007 | 1,000 | 1,000 | -1 | -0.1% | 3,600 |
| 2024/11/12 | 1,003 | 1,009 | 1,001 | 1,001 | -2 | -0.2% | 3,700 |
| 2024/11/11 | 1,005 | 1,007 | 1,003 | 1,003 | -3 | -0.3% | 3,600 |
| 2024/11/08 | 1,009 | 1,009 | 1,001 | 1,006 | +4 | +0.4% | 2,200 |
| 2024/11/07 | 1,008 | 1,008 | 995 | 1,002 | -5 | -0.5% | 7,000 |
| 2024/11/06 | 1,008 | 1,010 | 1,002 | 1,007 | -3 | -0.3% | 4,700 |
51～
100
件表示中 / 3673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 | 98,600円 | +8.4% | +37.2% | 5.58% | 16.10倍 | 0.81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 |
| くふうＣ | 17,800円 | -9.9% | -39.9% | 0.00% | 106.59倍 | 0.99倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| ＩＸナレッジ | 97,600円 | +2.2% | +4.5% | 4.10% | 7.68倍 | 1.01倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| システムディ | 160,500円 | +8.5% | +12.2% | 1.68% | 16.42倍 | 2.29倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| グリッド | 217,800円 | +33.2% | +19.2% | 0.00% | 38.20倍 | 2.81倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
