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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,778 | 1,778 | 1,701 | 1,727 | -171 | -9% | 372,800 |
| 2025/07/01 | 1,798 | 1,927 | 1,791 | 1,898 | +108 | +6% | 260,900 |
| 2025/06/30 | 1,905 | 1,910 | 1,775 | 1,790 | -101 | -5.3% | 244,200 |
| 2025/06/27 | 1,848 | 1,915 | 1,846 | 1,891 | +81 | +4.5% | 241,300 |
| 2025/06/26 | 1,838 | 1,863 | 1,795 | 1,810 | -4 | -0.2% | 158,100 |
| 2025/06/25 | 1,763 | 1,837 | 1,726 | 1,814 | +79 | +4.6% | 209,800 |
| 2025/06/24 | 1,807 | 1,823 | 1,715 | 1,735 | -32 | -1.8% | 177,000 |
| 2025/06/23 | 1,701 | 1,863 | 1,690 | 1,767 | +52 | +3% | 299,500 |
| 2025/06/20 | 1,691 | 1,720 | 1,690 | 1,715 | -8 | -0.5% | 88,500 |
| 2025/06/19 | 1,704 | 1,731 | 1,681 | 1,723 | +11 | +0.6% | 93,000 |
| 2025/06/18 | 1,750 | 1,770 | 1,711 | 1,712 | -45 | -2.6% | 106,700 |
| 2025/06/17 | 1,783 | 1,799 | 1,730 | 1,757 | +38 | +2.2% | 123,100 |
| 2025/06/16 | 1,799 | 1,814 | 1,710 | 1,719 | -72 | -4% | 211,800 |
| 2025/06/13 | 1,820 | 1,840 | 1,777 | 1,791 | -22 | -1.2% | 125,700 |
| 2025/06/12 | 1,755 | 1,817 | 1,754 | 1,813 | +41 | +2.3% | 137,400 |
| 2025/06/11 | 1,844 | 1,844 | 1,769 | 1,772 | -76 | -4.1% | 159,000 |
| 2025/06/10 | 1,858 | 1,883 | 1,820 | 1,848 | +12 | +0.7% | 117,200 |
| 2025/06/09 | 1,869 | 1,873 | 1,814 | 1,836 | -9 | -0.5% | 74,400 |
| 2025/06/06 | 1,814 | 1,880 | 1,803 | 1,845 | +6 | +0.3% | 114,500 |
| 2025/06/05 | 1,864 | 1,905 | 1,837 | 1,839 | -43 | -2.3% | 117,100 |
| 2025/06/04 | 1,898 | 1,944 | 1,865 | 1,882 | -15 | -0.8% | 174,800 |
| 2025/06/03 | 1,949 | 1,957 | 1,886 | 1,897 | -29 | -1.5% | 181,200 |
| 2025/06/02 | 1,933 | 1,943 | 1,860 | 1,926 | +26 | +1.4% | 155,800 |
| 2025/05/30 | 1,906 | 1,908 | 1,862 | 1,900 | -13 | -0.7% | 119,700 |
| 2025/05/29 | 1,956 | 1,956 | 1,885 | 1,913 | -41 | -2.1% | 178,700 |
| 2025/05/28 | 1,896 | 1,997 | 1,896 | 1,954 | +88 | +4.7% | 422,500 |
| 2025/05/27 | 1,838 | 1,874 | 1,793 | 1,866 | +41 | +2.2% | 181,800 |
| 2025/05/26 | 1,820 | 1,888 | 1,806 | 1,825 | -19 | -1% | 181,000 |
| 2025/05/23 | 1,905 | 1,913 | 1,789 | 1,844 | -60 | -3.2% | 387,600 |
| 2025/05/22 | 1,784 | 1,953 | 1,764 | 1,904 | +160 | +9.2% | 1,020,200 |
| 2025/05/21 | 1,585 | 1,803 | 1,542 | 1,744 | +147 | +9.2% | 373,100 |
| 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 |
51～
100
件表示中 / 3783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 | 190,300円 | +7.6% | +5.2% | 1.26% | 20.19倍 | 2.72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 |
| ３Ｄマトリックス | 31,800円 | +33.9% | - | 0.00% | 120.92倍 | 20.83倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| Ｖテクノロジー | 325,000円 | +21.3% | +122.1% | 2.46% | 11.38倍 | 0.92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 |
| リズム | 335,000円 | +2.6% | +55.2% | 4.53% | 13.34倍 | 0.85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 |
| サイバダイン | 19,000円 | - | - | - | - | 0.64倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
市場注目の銘柄
チャート関連のコラム
