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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 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 |
251～
300
件表示中 / 3736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 | 99,700円 | +3.3% | -12.3% | 5.02% | 18.12倍 | 0.80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 |
| ＰＣＩＨＤ | 106,100円 | +112.4% | - | 4.15% | 8.41倍 | 1.17倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| 両毛シス | 302,000円 | +0.1% | +0.7% | 1.46% | 7.05倍 | 0.78倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| サスメド | 61,400円 | +40.1% | - | 0.00% | - | 2.40倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| エイトレッド | 140,400円 | +12.8% | +10.4% | 2.42% | 13.41倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
