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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 446 | 449 | 440 | 443 | -6 | -1.3% | 4,600 |
| 2024/08/20 | 446 | 449 | 446 | 449 | +7 | +1.6% | 400 |
| 2024/08/19 | 449 | 449 | 442 | 442 | -10 | -2.2% | 3,000 |
| 2024/08/16 | 450 | 455 | 446 | 452 | +7 | +1.6% | 1,500 |
| 2024/08/15 | 445 | 449 | 445 | 445 | -3 | -0.7% | 2,200 |
| 2024/08/14 | 439 | 448 | 432 | 448 | +9 | +2.1% | 5,700 |
| 2024/08/13 | 436 | 447 | 436 | 439 | -13 | -2.9% | 2,600 |
| 2024/08/09 | 435 | 452 | 435 | 452 | +15 | +3.4% | 4,400 |
| 2024/08/08 | 430 | 437 | 428 | 437 | +8 | +1.9% | 3,000 |
| 2024/08/07 | 421 | 432 | 421 | 429 | +6 | +1.4% | 3,100 |
| 2024/08/06 | 417 | 429 | 417 | 423 | +12 | +2.9% | 3,500 |
| 2024/08/05 | 461 | 462 | 407 | 411 | -52 | -11.2% | 29,500 |
| 2024/08/02 | 476 | 476 | 460 | 463 | -18 | -3.7% | 6,700 |
| 2024/08/01 | 496 | 496 | 470 | 481 | -17 | -3.4% | 11,400 |
| 2024/07/31 | 500 | 505 | 494 | 498 | +4 | +0.8% | 3,000 |
| 2024/07/30 | 491 | 496 | 491 | 494 | -1 | -0.2% | 1,300 |
| 2024/07/29 | 511 | 511 | 491 | 495 | -5 | -1% | 5,300 |
| 2024/07/26 | 491 | 500 | 474 | 500 | +15 | +3.1% | 14,300 |
| 2024/07/25 | 472 | 496 | 472 | 485 | +13 | +2.8% | 12,600 |
| 2024/07/24 | 463 | 499 | 463 | 472 | +9 | +1.9% | 22,800 |
| 2024/07/23 | 458 | 465 | 458 | 463 | +7 | +1.5% | 2,400 |
| 2024/07/22 | 459 | 467 | 456 | 456 | -6 | -1.3% | 2,900 |
| 2024/07/19 | 452 | 462 | 452 | 462 | +7 | +1.5% | 2,400 |
| 2024/07/18 | 455 | 457 | 447 | 455 | -2 | -0.4% | 5,000 |
| 2024/07/17 | 459 | 461 | 455 | 457 | -6 | -1.3% | 6,200 |
| 2024/07/16 | 461 | 470 | 455 | 463 | -1 | -0.2% | 8,100 |
| 2024/07/12 | 459 | 464 | 459 | 464 | -1 | -0.2% | 3,900 |
| 2024/07/11 | 455 | 474 | 451 | 465 | +11 | +2.4% | 10,600 |
| 2024/07/10 | 448 | 454 | 447 | 454 | +6 | +1.3% | 1,800 |
| 2024/07/09 | 451 | 452 | 445 | 448 | -8 | -1.8% | 3,400 |
| 2024/07/08 | 450 | 456 | 441 | 456 | +10 | +2.2% | 13,700 |
| 2024/07/05 | 447 | 454 | 445 | 446 | -3 | -0.7% | 8,500 |
| 2024/07/04 | 462 | 463 | 449 | 449 | +1 | +0.2% | 8,700 |
| 2024/07/03 | 452 | 459 | 448 | 448 | -2 | -0.4% | 4,900 |
| 2024/07/02 | 453 | 464 | 450 | 450 | -11 | -2.4% | 15,500 |
| 2024/07/01 | 446 | 512 | 439 | 461 | +16 | +3.6% | 140,600 |
| 2024/06/28 | 441 | 452 | 439 | 445 | +5 | +1.1% | 12,400 |
| 2024/06/27 | 441 | 444 | 438 | 440 | -4 | -0.9% | 6,800 |
| 2024/06/26 | 441 | 454 | 438 | 444 | ±0 | ±0% | 10,300 |
| 2024/06/25 | 438 | 448 | 437 | 444 | +4 | +0.9% | 6,800 |
| 2024/06/24 | 440 | 443 | 435 | 440 | ±0 | ±0% | 20,100 |
| 2024/06/21 | 456 | 463 | 433 | 440 | +8 | +1.9% | 99,100 |
| 2024/06/20 | 433 | 437 | 432 | 432 | -3 | -0.7% | 2,000 |
| 2024/06/19 | 435 | 437 | 432 | 435 | -2 | -0.5% | 2,800 |
| 2024/06/18 | 430 | 445 | 429 | 437 | +5 | +1.2% | 4,800 |
| 2024/06/17 | 429 | 432 | 428 | 432 | +3 | +0.7% | 900 |
| 2024/06/14 | 426 | 430 | 426 | 429 | +3 | +0.7% | 1,000 |
| 2024/06/13 | 427 | 429 | 425 | 426 | -3 | -0.7% | 3,100 |
| 2024/06/12 | 424 | 430 | 423 | 429 | +4 | +0.9% | 3,600 |
| 2024/06/11 | 424 | 430 | 424 | 425 | ±0 | ±0% | 3,400 |
151～
200
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
