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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
251～
300
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
