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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 979 | 980 | 974 | 978 | -1 | -0.1% | 6,700 |
| 2024/05/13 | 979 | 979 | 973 | 979 | ±0 | ±0% | 9,000 |
| 2024/05/10 | 982 | 982 | 978 | 979 | -2 | -0.2% | 4,400 |
| 2024/05/09 | 980 | 981 | 980 | 981 | +2 | +0.2% | 1,000 |
| 2024/05/08 | 981 | 981 | 978 | 979 | -5 | -0.5% | 3,900 |
| 2024/05/07 | 982 | 984 | 980 | 984 | +5 | +0.5% | 3,100 |
| 2024/05/02 | 980 | 982 | 978 | 979 | -1 | -0.1% | 7,400 |
| 2024/05/01 | 983 | 983 | 978 | 980 | ±0 | ±0% | 6,300 |
| 2024/04/30 | 986 | 986 | 980 | 980 | -2 | -0.2% | 3,000 |
| 2024/04/26 | 984 | 984 | 981 | 982 | +2 | +0.2% | 2,100 |
| 2024/04/25 | 984 | 985 | 980 | 980 | -4 | -0.4% | 3,000 |
| 2024/04/24 | 986 | 986 | 982 | 984 | +3 | +0.3% | 2,100 |
| 2024/04/23 | 983 | 986 | 981 | 981 | ±0 | ±0% | 3,300 |
| 2024/04/22 | 977 | 981 | 977 | 981 | +4 | +0.4% | 1,000 |
| 2024/04/19 | 982 | 982 | 972 | 977 | -5 | -0.5% | 6,800 |
| 2024/04/18 | 981 | 983 | 978 | 982 | +8 | +0.8% | 3,500 |
| 2024/04/17 | 981 | 983 | 974 | 974 | -6 | -0.6% | 9,200 |
| 2024/04/16 | 983 | 986 | 980 | 980 | -1 | -0.1% | 338,800 |
| 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 |
201～
250
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
