ＩＭＶ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,593 | 1,637 | 1,591 | 1,597 | +4 | +0.3% | 81,700 |
| 2025/05/19 | 1,557 | 1,603 | 1,535 | 1,593 | +21 | +1.3% | 67,100 |
| 2025/05/16 | 1,560 | 1,607 | 1,531 | 1,572 | -10 | -0.6% | 89,500 |
| 2025/05/15 | 1,521 | 1,619 | 1,499 | 1,582 | +61 | +4% | 164,500 |
| 2025/05/14 | 1,518 | 1,550 | 1,472 | 1,521 | +31 | +2.1% | 127,500 |
| 2025/05/13 | 1,539 | 1,574 | 1,452 | 1,490 | -58 | -3.7% | 228,900 |
| 2025/05/12 | 1,432 | 1,658 | 1,432 | 1,548 | +31 | +2% | 380,400 |
| 2025/05/09 | 1,500 | 1,548 | 1,490 | 1,517 | -10 | -0.7% | 132,000 |
| 2025/05/08 | 1,540 | 1,555 | 1,506 | 1,527 | +3 | +0.2% | 81,000 |
| 2025/05/07 | 1,495 | 1,533 | 1,468 | 1,524 | +59 | +4% | 89,100 |
| 2025/05/02 | 1,467 | 1,479 | 1,438 | 1,465 | -1 | -0.1% | 62,800 |
| 2025/05/01 | 1,487 | 1,496 | 1,453 | 1,466 | -21 | -1.4% | 72,700 |
| 2025/04/30 | 1,548 | 1,555 | 1,476 | 1,487 | -1 | -0.1% | 97,000 |
| 2025/04/28 | 1,447 | 1,498 | 1,437 | 1,488 | +53 | +3.7% | 72,400 |
| 2025/04/25 | 1,409 | 1,454 | 1,404 | 1,435 | +34 | +2.4% | 69,000 |
| 2025/04/24 | 1,382 | 1,401 | 1,361 | 1,401 | +32 | +2.3% | 68,200 |
| 2025/04/23 | 1,421 | 1,438 | 1,365 | 1,369 | +25 | +1.9% | 93,200 |
| 2025/04/22 | 1,376 | 1,392 | 1,343 | 1,344 | -62 | -4.4% | 84,300 |
| 2025/04/21 | 1,450 | 1,450 | 1,396 | 1,406 | -57 | -3.9% | 64,900 |
| 2025/04/18 | 1,430 | 1,466 | 1,419 | 1,463 | +28 | +2% | 80,400 |
| 2025/04/17 | 1,385 | 1,478 | 1,384 | 1,435 | +67 | +4.9% | 151,800 |
| 2025/04/16 | 1,412 | 1,413 | 1,355 | 1,368 | -14 | -1% | 74,600 |
| 2025/04/15 | 1,355 | 1,410 | 1,350 | 1,382 | +36 | +2.7% | 67,800 |
| 2025/04/14 | 1,378 | 1,399 | 1,346 | 1,346 | -11 | -0.8% | 86,800 |
| 2025/04/11 | 1,293 | 1,366 | 1,285 | 1,357 | +4 | +0.3% | 88,500 |
| 2025/04/10 | 1,415 | 1,420 | 1,328 | 1,353 | +140 | +11.5% | 172,900 |
| 2025/04/09 | 1,232 | 1,237 | 1,163 | 1,213 | -67 | -5.2% | 136,200 |
| 2025/04/08 | 1,308 | 1,324 | 1,258 | 1,280 | +152 | +13.5% | 211,600 |
| 2025/04/07 | 1,150 | 1,191 | 1,102 | 1,128 | -151 | -11.8% | 271,800 |
| 2025/04/04 | 1,361 | 1,379 | 1,193 | 1,279 | -137 | -9.7% | 487,000 |
| 2025/04/03 | 1,409 | 1,451 | 1,363 | 1,416 | -83 | -5.5% | 234,700 |
| 2025/04/02 | 1,484 | 1,509 | 1,471 | 1,499 | +28 | +1.9% | 82,400 |
| 2025/04/01 | 1,562 | 1,565 | 1,464 | 1,471 | -77 | -5% | 168,600 |
| 2025/03/31 | 1,550 | 1,575 | 1,523 | 1,548 | -80 | -4.9% | 143,300 |
| 2025/03/28 | 1,654 | 1,676 | 1,594 | 1,628 | -22 | -1.3% | 104,800 |
| 2025/03/27 | 1,596 | 1,650 | 1,583 | 1,650 | +54 | +3.4% | 88,200 |
| 2025/03/26 | 1,646 | 1,646 | 1,587 | 1,596 | -50 | -3% | 242,500 |
| 2025/03/25 | 1,646 | 1,687 | 1,619 | 1,646 | +11 | +0.7% | 84,900 |
| 2025/03/24 | 1,705 | 1,705 | 1,635 | 1,635 | -35 | -2.1% | 95,100 |
| 2025/03/21 | 1,670 | 1,716 | 1,664 | 1,670 | -20 | -1.2% | 143,300 |
| 2025/03/19 | 1,637 | 1,733 | 1,625 | 1,690 | +53 | +3.2% | 218,300 |
| 2025/03/18 | 1,700 | 1,724 | 1,614 | 1,637 | +42 | +2.6% | 230,900 |
| 2025/03/17 | 1,613 | 1,642 | 1,586 | 1,595 | +37 | +2.4% | 168,400 |
| 2025/03/14 | 1,533 | 1,563 | 1,490 | 1,558 | +25 | +1.6% | 84,100 |
| 2025/03/13 | 1,570 | 1,588 | 1,520 | 1,533 | +9 | +0.6% | 136,300 |
| 2025/03/12 | 1,463 | 1,552 | 1,451 | 1,524 | +82 | +5.7% | 199,400 |
| 2025/03/11 | 1,472 | 1,480 | 1,410 | 1,442 | -110 | -7.1% | 374,200 |
| 2025/03/10 | 1,642 | 1,647 | 1,505 | 1,552 | -70 | -4.3% | 333,200 |
| 2025/03/07 | 1,600 | 1,654 | 1,547 | 1,622 | +38 | +2.4% | 410,400 |
| 2025/03/06 | 1,519 | 1,607 | 1,494 | 1,584 | +95 | +6.4% | 342,600 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「ＩＭＶ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＭＶ | 159,700円 | +7.6% | +5.2% | 1.50% | 16.94倍 | 2.28倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| リズム | 372,000円 | - | - | - | - | 0.98倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| Ｖテクノロジー | 300,000円 | +21.3% | +122.1% | 2.67% | 10.50倍 | 0.85倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| サイバダイン | 17,500円 | - | - | - | - | 0.59倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｊ・ＴＥＣ | 57,500円 | +18.1% | - | 0.00% | 233.74倍 | 4.01倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
