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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 418 | 429 | 417 | 417 | -4 | -1% | 30,000 |
| 2018/08/29 | 410 | 440 | 410 | 421 | +11 | +2.7% | 58,000 |
| 2018/08/28 | 414 | 415 | 410 | 410 | -1 | -0.2% | 33,000 |
| 2018/08/27 | 407 | 414 | 406 | 411 | +5 | +1.2% | 35,000 |
| 2018/08/24 | 407 | 407 | 403 | 406 | -1 | -0.2% | 21,000 |
| 2018/08/23 | 403 | 408 | 403 | 407 | +4 | +1% | 37,000 |
| 2018/08/22 | 403 | 410 | 401 | 403 | ±0 | ±0% | 13,000 |
| 2018/08/21 | 402 | 404 | 402 | 403 | +1 | +0.2% | 25,000 |
| 2018/08/20 | 405 | 405 | 401 | 402 | -1 | -0.2% | 6,000 |
| 2018/08/17 | 405 | 406 | 403 | 403 | +1 | +0.2% | 12,000 |
| 2018/08/16 | 401 | 403 | 395 | 402 | +1 | +0.2% | 18,000 |
| 2018/08/15 | 407 | 409 | 401 | 401 | -4 | -1% | 9,000 |
| 2018/08/14 | 397 | 405 | 397 | 405 | ±0 | ±0% | 18,000 |
| 2018/08/13 | 411 | 411 | 395 | 405 | -6 | -1.5% | 16,000 |
| 2018/08/10 | 412 | 415 | 411 | 411 | ±0 | ±0% | 14,000 |
| 2018/08/09 | 411 | 416 | 405 | 411 | -15 | -3.5% | 40,000 |
| 2018/08/08 | 423 | 428 | 417 | 426 | +3 | +0.7% | 56,000 |
| 2018/08/07 | 431 | 431 | 423 | 423 | -9 | -2.1% | 12,000 |
| 2018/08/06 | 429 | 433 | 423 | 432 | +2 | +0.5% | 38,000 |
| 2018/08/03 | 435 | 436 | 430 | 430 | -4 | -0.9% | 17,000 |
| 2018/08/02 | 441 | 441 | 434 | 434 | -7 | -1.6% | 17,000 |
| 2018/08/01 | 446 | 446 | 441 | 441 | -4 | -0.9% | 13,000 |
| 2018/07/31 | 452 | 452 | 445 | 445 | -7 | -1.5% | 20,000 |
| 2018/07/30 | 451 | 455 | 446 | 452 | -5 | -1.1% | 29,000 |
| 2018/07/27 | 463 | 463 | 457 | 457 | -6 | -1.3% | 29,000 |
| 2018/07/26 | 466 | 466 | 463 | 463 | -5 | -1.1% | 23,000 |
| 2018/07/25 | 470 | 470 | 462 | 468 | ±0 | ±0% | 21,000 |
| 2018/07/24 | 465 | 474 | 465 | 468 | +5 | +1.1% | 18,000 |
| 2018/07/23 | 482 | 482 | 456 | 463 | -19 | -3.9% | 57,000 |
| 2018/07/20 | 490 | 490 | 482 | 482 | -8 | -1.6% | 19,000 |
| 2018/07/19 | 485 | 491 | 485 | 490 | +5 | +1% | 14,000 |
| 2018/07/18 | 491 | 491 | 482 | 485 | +2 | +0.4% | 18,000 |
| 2018/07/17 | 483 | 484 | 483 | 483 | ±0 | ±0% | 5,000 |
| 2018/07/13 | 483 | 486 | 483 | 483 | -1 | -0.2% | 5,000 |
| 2018/07/12 | 489 | 489 | 483 | 484 | -5 | -1% | 9,000 |
| 2018/07/11 | 495 | 495 | 489 | 489 | -7 | -1.4% | 3,000 |
| 2018/07/10 | 477 | 496 | 477 | 496 | +22 | +4.6% | 30,000 |
| 2018/07/09 | 478 | 478 | 471 | 474 | +4 | +0.9% | 10,000 |
| 2018/07/06 | 470 | 470 | 462 | 470 | ±0 | ±0% | 6,000 |
| 2018/07/05 | 486 | 486 | 470 | 470 | -15 | -3.1% | 24,000 |
| 2018/07/04 | 495 | 495 | 485 | 485 | -12 | -2.4% | 20,000 |
| 2018/07/03 | 505 | 505 | 496 | 497 | +1 | +0.2% | 27,000 |
| 2018/07/02 | 506 | 506 | 495 | 496 | +6 | +1.2% | 21,000 |
| 2018/06/29 | 481 | 490 | 481 | 490 | +11 | +2.3% | 12,000 |
| 2018/06/28 | 479 | 479 | 479 | 479 | ±0 | ±0% | 1,000 |
| 2018/06/27 | 482 | 482 | 479 | 479 | -11 | -2.2% | 3,000 |
| 2018/06/26 | 476 | 490 | 475 | 490 | +5 | +1% | 22,000 |
| 2018/06/25 | 478 | 485 | 475 | 485 | +8 | +1.7% | 12,000 |
| 2018/06/22 | 481 | 481 | 477 | 477 | -4 | -0.8% | 30,000 |
| 2018/06/21 | 481 | 481 | 481 | 481 | ±0 | ±0% | 1,000 |
1551～
1600
件表示中 / 3617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 | 112,100円 | +7.6% | +5.2% | 2.14% | 11.89倍 | 1.75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 |
| Ｖテクノロジー | 238,900円 | +25.9% | +25.9% | 3.35% | 22.58倍 | 0.68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 |
| Ｊ・ＴＥＣ | 47,300円 | +17.1% | -16.3% | 0.00% | 221.03倍 | 3.28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 |
| 大研医器 | 51,800円 | +3.6% | +3.4% | 4.25% | 14.45倍 | 2.05倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| シード | 52,600円 | +11.1% | +2.0% | 2.85% | 11.37倍 | 0.91倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
市場注目の銘柄
チャート関連のコラム
