イメージ情報開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 449 | 449 | 413 | 413 | -40 | -8.8% | 11,600 |
| 2025/04/03 | 461 | 469 | 445 | 453 | -15 | -3.2% | 19,200 |
| 2025/04/02 | 486 | 486 | 468 | 468 | -6 | -1.3% | 15,600 |
| 2025/04/01 | 475 | 475 | 474 | 474 | +4 | +0.9% | 800 |
| 2025/03/31 | 477 | 480 | 470 | 470 | -11 | -2.3% | 5,500 |
| 2025/03/28 | 481 | 483 | 477 | 481 | ±0 | ±0% | 1,900 |
| 2025/03/27 | 487 | 487 | 480 | 481 | -4 | -0.8% | 4,700 |
| 2025/03/26 | 481 | 486 | 481 | 485 | +4 | +0.8% | 5,500 |
| 2025/03/25 | 480 | 481 | 480 | 481 | +3 | +0.6% | 600 |
| 2025/03/24 | 481 | 481 | 476 | 478 | -1 | -0.2% | 1,100 |
| 2025/03/21 | 475 | 480 | 475 | 479 | +2 | +0.4% | 600 |
| 2025/03/19 | 474 | 480 | 474 | 477 | ±0 | ±0% | 1,900 |
| 2025/03/18 | 472 | 477 | 472 | 477 | +5 | +1.1% | 500 |
| 2025/03/17 | 479 | 481 | 472 | 472 | -6 | -1.3% | 3,400 |
| 2025/03/14 | 477 | 482 | 477 | 478 | +1 | +0.2% | 1,900 |
| 2025/03/13 | 475 | 477 | 473 | 477 | -1 | -0.2% | 1,200 |
| 2025/03/12 | 470 | 480 | 468 | 478 | ±0 | ±0% | 9,000 |
| 2025/03/11 | 476 | 478 | 473 | 478 | +1 | +0.2% | 700 |
| 2025/03/10 | 483 | 483 | 477 | 477 | ±0 | ±0% | 1,100 |
| 2025/03/07 | 477 | 483 | 477 | 477 | -6 | -1.2% | 1,900 |
| 2025/03/06 | 482 | 483 | 478 | 483 | +1 | +0.2% | 2,600 |
| 2025/03/05 | 478 | 482 | 473 | 482 | +4 | +0.8% | 2,800 |
| 2025/03/04 | 484 | 484 | 478 | 478 | -7 | -1.4% | 1,600 |
| 2025/03/03 | 483 | 485 | 474 | 485 | ±0 | ±0% | 3,000 |
| 2025/02/28 | 485 | 485 | 485 | 485 | ±0 | ±0% | 2,100 |
| 2025/02/27 | 479 | 489 | 479 | 485 | -1 | -0.2% | 3,500 |
| 2025/02/26 | 487 | 488 | 475 | 486 | -2 | -0.4% | 3,900 |
| 2025/02/25 | 473 | 488 | 473 | 488 | +16 | +3.4% | 5,300 |
| 2025/02/21 | 468 | 472 | 468 | 472 | -1 | -0.2% | 900 |
| 2025/02/20 | 470 | 475 | 468 | 473 | ±0 | ±0% | 900 |
| 2025/02/19 | 471 | 473 | 470 | 473 | ±0 | ±0% | 600 |
| 2025/02/18 | 466 | 476 | 466 | 473 | +2 | +0.4% | 2,500 |
| 2025/02/17 | 478 | 478 | 463 | 471 | -7 | -1.5% | 11,800 |
| 2025/02/14 | 473 | 481 | 473 | 478 | -7 | -1.4% | 9,200 |
| 2025/02/13 | 495 | 497 | 485 | 485 | -5 | -1% | 3,800 |
| 2025/02/12 | 488 | 496 | 488 | 490 | +1 | +0.2% | 2,400 |
| 2025/02/10 | 491 | 491 | 480 | 489 | ±0 | ±0% | 4,500 |
| 2025/02/07 | 489 | 489 | 489 | 489 | +6 | +1.2% | 300 |
| 2025/02/06 | 480 | 487 | 480 | 483 | +3 | +0.6% | 800 |
| 2025/02/05 | 477 | 484 | 470 | 480 | -4 | -0.8% | 6,600 |
| 2025/02/04 | 482 | 491 | 482 | 484 | +4 | +0.8% | 3,800 |
| 2025/02/03 | 479 | 483 | 479 | 480 | -1 | -0.2% | 2,500 |
| 2025/01/31 | 481 | 486 | 481 | 481 | -6 | -1.2% | 2,000 |
| 2025/01/30 | 486 | 487 | 482 | 487 | -1 | -0.2% | 2,500 |
| 2025/01/29 | 485 | 492 | 480 | 488 | +3 | +0.6% | 2,900 |
| 2025/01/28 | 480 | 491 | 480 | 485 | +5 | +1% | 8,300 |
| 2025/01/27 | 484 | 484 | 479 | 480 | -3 | -0.6% | 1,100 |
| 2025/01/24 | 480 | 483 | 480 | 483 | +4 | +0.8% | 200 |
| 2025/01/23 | 476 | 483 | 476 | 479 | -2 | -0.4% | 7,600 |
| 2025/01/22 | 484 | 485 | 480 | 481 | +3 | +0.6% | 1,300 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「イメージＩＮＦ」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 |
|---|---|---|---|---|---|---|---|---|
| イメージＩＮＦ | 41,300円 | +32.8% | - | 0.00% | 11.10倍 | 2.25倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
| 働楽ＨＤ | - | +13.7% | +23.2% | - | - | - |
|
- |
| ＳＭＳＤＴｅｃｈ | - | - | - | - | - | - |
|
- |
| フィットワークス | - | +12.2% | -1.0% | - | - | - |
|
- |
| 学びエイド | 36,800円 | -54.9% | - | 0.00% | - | 2.51倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
市場注目の銘柄
チャート関連のコラム
