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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/31 | 1,022 | 1,022 | 1,015 | 1,021 | -1 | -0.1% | 6,400 |
| 2024/01/30 | 1,026 | 1,026 | 1,011 | 1,022 | +5 | +0.5% | 5,700 |
| 2024/01/29 | 1,029 | 1,029 | 1,010 | 1,017 | +17 | +1.7% | 215,700 |
| 2024/01/26 | 1,005 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 800 |
| 2024/01/25 | 999 | 1,004 | 999 | 1,001 | ±0 | ±0% | 2,900 |
| 2024/01/24 | 1,002 | 1,002 | 999 | 1,001 | +3 | +0.3% | 1,400 |
| 2024/01/23 | 1,002 | 1,005 | 998 | 998 | -3 | -0.3% | 6,200 |
| 2024/01/22 | 1,007 | 1,009 | 1,000 | 1,001 | -8 | -0.8% | 14,700 |
| 2024/01/19 | 999 | 1,010 | 999 | 1,009 | +8 | +0.8% | 8,900 |
| 2024/01/18 | 1,005 | 1,005 | 999 | 1,001 | +1 | +0.1% | 4,000 |
| 2024/01/17 | 999 | 1,004 | 997 | 1,000 | -3 | -0.3% | 7,600 |
| 2024/01/16 | 1,005 | 1,006 | 998 | 1,003 | +2 | +0.2% | 16,200 |
| 2024/01/15 | 1,009 | 1,009 | 1,001 | 1,001 | +1 | +0.1% | 8,900 |
251～
300
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
