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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 983 | 991 | 983 | 986 | ±0 | ±0% | 4,700 |
| 2024/07/23 | 984 | 988 | 982 | 986 | +2 | +0.2% | 3,900 |
| 2024/07/22 | 991 | 991 | 981 | 984 | -7 | -0.7% | 4,000 |
| 2024/07/19 | 992 | 992 | 980 | 991 | -1 | -0.1% | 11,200 |
| 2024/07/18 | 993 | 993 | 988 | 992 | -1 | -0.1% | 4,600 |
| 2024/07/17 | 996 | 998 | 992 | 993 | -2 | -0.2% | 4,200 |
| 2024/07/16 | 994 | 997 | 994 | 995 | -2 | -0.2% | 2,500 |
| 2024/07/12 | 994 | 997 | 993 | 997 | +3 | +0.3% | 4,300 |
| 2024/07/11 | 995 | 999 | 993 | 994 | -3 | -0.3% | 3,600 |
| 2024/07/10 | 997 | 999 | 997 | 997 | -2 | -0.2% | 4,800 |
| 2024/07/09 | 998 | 999 | 995 | 999 | +2 | +0.2% | 3,600 |
| 2024/07/08 | 999 | 999 | 992 | 997 | +1 | +0.1% | 3,300 |
| 2024/07/05 | 999 | 999 | 996 | 996 | -1 | -0.1% | 8,400 |
| 2024/07/04 | 997 | 998 | 995 | 997 | -2 | -0.2% | 10,800 |
| 2024/07/03 | 999 | 1,000 | 995 | 999 | ±0 | ±0% | 5,900 |
| 2024/07/02 | 997 | 1,000 | 997 | 999 | +1 | +0.1% | 3,000 |
| 2024/07/01 | 998 | 1,000 | 996 | 998 | -1 | -0.1% | 4,600 |
| 2024/06/28 | 999 | 1,001 | 998 | 999 | ±0 | ±0% | 3,300 |
| 2024/06/27 | 995 | 999 | 994 | 999 | +5 | +0.5% | 2,800 |
| 2024/06/26 | 994 | 994 | 993 | 994 | +1 | +0.1% | 1,500 |
| 2024/06/25 | 992 | 993 | 990 | 993 | +3 | +0.3% | 3,000 |
| 2024/06/24 | 991 | 991 | 987 | 990 | ±0 | ±0% | 19,200 |
| 2024/06/21 | 986 | 991 | 985 | 990 | ±0 | ±0% | 8,500 |
| 2024/06/20 | 989 | 990 | 986 | 990 | +3 | +0.3% | 5,700 |
| 2024/06/19 | 985 | 988 | 985 | 987 | +2 | +0.2% | 2,200 |
| 2024/06/18 | 988 | 989 | 984 | 985 | -1 | -0.1% | 9,300 |
| 2024/06/17 | 983 | 988 | 981 | 986 | +3 | +0.3% | 12,500 |
| 2024/06/14 | 978 | 983 | 978 | 983 | +2 | +0.2% | 2,300 |
| 2024/06/13 | 983 | 983 | 978 | 981 | -3 | -0.3% | 6,300 |
| 2024/06/12 | 983 | 985 | 980 | 984 | +2 | +0.2% | 1,900 |
| 2024/06/11 | 978 | 985 | 978 | 982 | +4 | +0.4% | 9,500 |
| 2024/06/10 | 977 | 979 | 975 | 978 | -1 | -0.1% | 3,500 |
| 2024/06/07 | 976 | 981 | 976 | 979 | ±0 | ±0% | 3,300 |
| 2024/06/06 | 978 | 979 | 978 | 979 | +4 | +0.4% | 500 |
| 2024/06/05 | 979 | 981 | 974 | 975 | -3 | -0.3% | 3,600 |
| 2024/06/04 | 975 | 979 | 974 | 978 | +1 | +0.1% | 5,700 |
| 2024/06/03 | 974 | 979 | 972 | 977 | +3 | +0.3% | 6,400 |
| 2024/05/31 | 973 | 974 | 971 | 974 | +2 | +0.2% | 3,100 |
| 2024/05/30 | 970 | 972 | 968 | 972 | ±0 | ±0% | 3,900 |
| 2024/05/29 | 973 | 974 | 970 | 972 | -1 | -0.1% | 3,200 |
| 2024/05/28 | 968 | 973 | 968 | 973 | +5 | +0.5% | 3,300 |
| 2024/05/27 | 971 | 973 | 968 | 968 | -4 | -0.4% | 10,100 |
| 2024/05/24 | 972 | 975 | 971 | 972 | -1 | -0.1% | 4,600 |
| 2024/05/23 | 978 | 978 | 973 | 973 | ±0 | ±0% | 105,900 |
| 2024/05/22 | 977 | 977 | 972 | 973 | ±0 | ±0% | 2,700 |
| 2024/05/21 | 973 | 975 | 973 | 973 | -2 | -0.2% | 2,300 |
| 2024/05/20 | 974 | 977 | 972 | 975 | -2 | -0.2% | 6,400 |
| 2024/05/17 | 971 | 978 | 971 | 977 | +5 | +0.5% | 8,800 |
| 2024/05/16 | 981 | 981 | 970 | 972 | -3 | -0.3% | 6,900 |
| 2024/05/15 | 978 | 980 | 975 | 975 | -3 | -0.3% | 3,400 |
201～
250
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
