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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 982 | 983 | 981 | 981 | -2 | -0.2% | 3,100 |
| 2024/04/12 | 986 | 987 | 983 | 983 | -3 | -0.3% | 7,500 |
| 2024/04/11 | 982 | 987 | 980 | 986 | +2 | +0.2% | 7,400 |
| 2024/04/10 | 983 | 985 | 980 | 984 | +1 | +0.1% | 2,400 |
| 2024/04/09 | 981 | 986 | 981 | 983 | +2 | +0.2% | 3,100 |
| 2024/04/08 | 981 | 983 | 981 | 981 | +1 | +0.1% | 1,300 |
| 2024/04/05 | 980 | 984 | 978 | 980 | -4 | -0.4% | 4,400 |
| 2024/04/04 | 979 | 984 | 978 | 984 | +5 | +0.5% | 5,200 |
| 2024/04/03 | 974 | 981 | 974 | 979 | +4 | +0.4% | 6,700 |
| 2024/04/02 | 981 | 982 | 975 | 975 | -7 | -0.7% | 18,300 |
| 2024/04/01 | 984 | 984 | 977 | 982 | +2 | +0.2% | 8,300 |
| 2024/03/29 | 981 | 983 | 974 | 980 | -1 | -0.1% | 21,800 |
| 2024/03/28 | 976 | 985 | 974 | 981 | -22 | -2.2% | 35,800 |
| 2024/03/27 | 1,010 | 1,014 | 995 | 1,003 | +6 | +0.6% | 78,600 |
| 2024/03/26 | 1,002 | 1,002 | 993 | 997 | -7 | -0.7% | 32,000 |
| 2024/03/25 | 1,003 | 1,005 | 990 | 1,004 | +1 | +0.1% | 105,800 |
| 2024/03/22 | 1,024 | 1,024 | 1,002 | 1,003 | +2 | +0.2% | 19,000 |
| 2024/03/21 | 1,001 | 1,002 | 997 | 1,001 | -1 | -0.1% | 15,400 |
| 2024/03/19 | 1,005 | 1,005 | 1,001 | 1,002 | ±0 | ±0% | 2,800 |
| 2024/03/18 | 997 | 1,008 | 997 | 1,002 | -2 | -0.2% | 8,700 |
| 2024/03/15 | 1,003 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 3,700 |
| 2024/03/14 | 1,000 | 1,003 | 997 | 1,002 | +2 | +0.2% | 3,400 |
| 2024/03/13 | 999 | 1,005 | 999 | 1,000 | -2 | -0.2% | 2,300 |
| 2024/03/12 | 986 | 1,003 | 986 | 1,002 | +17 | +1.7% | 9,300 |
| 2024/03/11 | 1,000 | 1,001 | 981 | 985 | -20 | -2% | 17,400 |
| 2024/03/08 | 1,003 | 1,006 | 1,003 | 1,005 | +2 | +0.2% | 5,900 |
| 2024/03/07 | 1,003 | 1,006 | 1,000 | 1,003 | -2 | -0.2% | 8,000 |
| 2024/03/06 | 999 | 1,005 | 998 | 1,005 | +6 | +0.6% | 5,000 |
| 2024/03/05 | 1,002 | 1,006 | 999 | 999 | -1 | -0.1% | 4,900 |
| 2024/03/04 | 1,001 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 12,200 |
| 2024/03/01 | 1,004 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 5,300 |
| 2024/02/29 | 1,004 | 1,004 | 1,001 | 1,004 | ±0 | ±0% | 6,200 |
| 2024/02/28 | 1,003 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 3,200 |
| 2024/02/27 | 1,003 | 1,008 | 1,003 | 1,003 | ±0 | ±0% | 4,200 |
| 2024/02/26 | 1,000 | 1,009 | 999 | 1,003 | +4 | +0.4% | 10,700 |
| 2024/02/22 | 1,000 | 1,004 | 999 | 999 | ±0 | ±0% | 8,300 |
| 2024/02/21 | 1,000 | 1,005 | 998 | 999 | -3 | -0.3% | 3,500 |
| 2024/02/20 | 1,006 | 1,006 | 998 | 1,002 | +1 | +0.1% | 7,800 |
| 2024/02/19 | 997 | 1,003 | 997 | 1,001 | +4 | +0.4% | 7,300 |
| 2024/02/16 | 996 | 1,000 | 994 | 997 | +1 | +0.1% | 3,600 |
| 2024/02/15 | 1,001 | 1,001 | 980 | 996 | -5 | -0.5% | 18,400 |
| 2024/02/14 | 1,003 | 1,003 | 999 | 1,001 | -2 | -0.2% | 3,200 |
| 2024/02/13 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4% | 3,700 |
| 2024/02/09 | 1,000 | 1,003 | 999 | 999 | -3 | -0.3% | 2,500 |
| 2024/02/08 | 1,003 | 1,004 | 1,000 | 1,002 | -1 | -0.1% | 2,400 |
| 2024/02/07 | 999 | 1,004 | 999 | 1,003 | +3 | +0.3% | 4,100 |
| 2024/02/06 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 31,300 |
| 2024/02/05 | 997 | 1,002 | 997 | 999 | ±0 | ±0% | 8,000 |
| 2024/02/02 | 1,000 | 1,001 | 998 | 999 | -1 | -0.1% | 4,700 |
| 2024/02/01 | 1,000 | 1,003 | 997 | 1,000 | -21 | -2.1% | 15,800 |
151～
200
件表示中 / 3586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 | 101,400円 | +4.0% | +2.1% | 4.44% | 21.23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 |
| スターツ出版 | 287,700円 | +1.9% | +5.6% | 2.09% | 6.07倍 | 1.23倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| バルテスＨＤ | 51,500円 | +11.0% | +15.4% | 0.78% | 16.40倍 | 3.57倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ＲＫＢ毎日Ｈ | 474,000円 | -1.5% | -33.7% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ＵＵＵＭ | 53,000円 | -20.6% | - | 0.00% | 28.51倍 | 2.93倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
市場注目の銘柄
チャート関連のコラム
