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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
51～
100
件表示中 / 3704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 | 99,300円 | +3.3% | -12.3% | 5.04% | 18.05倍 | 0.79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 |
| エックスネット | 130,500円 | +5.7% | +13.1% | 3.45% | 8.66倍 | 1.87倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ライトワークス | 217,000円 | - | - | 0.00% | - | 11.46倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| ＣＥＨＤ | 65,500円 | +3.1% | +30.0% | 3.36% | 12.57倍 | 1.50倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| うるる | 152,300円 | +15.1% | +1.2% | 0.72% | 21.08倍 | 3.48倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
市場注目の銘柄
チャート関連のコラム
