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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,199 | 1,199 | 1,185 | 1,185 | +8 | +0.7% | 400 |
| 2015/11/20 | 1,177 | 1,177 | 1,177 | 1,177 | +1 | +0.1% | 200 |
| 2015/11/19 | 1,176 | 1,176 | 1,176 | 1,176 | -9 | -0.8% | 400 |
| 2015/11/18 | 1,185 | 1,185 | 1,185 | 1,185 | -15 | -1.3% | 100 |
| 2015/11/17 | 1,181 | 1,209 | 1,181 | 1,200 | +10 | +0.8% | 1,200 |
| 2015/11/16 | 1,199 | 1,199 | 1,186 | 1,190 | -10 | -0.8% | 900 |
| 2015/11/13 | 1,199 | 1,204 | 1,199 | 1,200 | -4 | -0.3% | 1,200 |
| 2015/11/12 | 1,205 | 1,205 | 1,204 | 1,204 | ±0 | ±0% | 3,400 |
| 2015/11/11 | 1,205 | 1,206 | 1,204 | 1,204 | -1 | -0.1% | 1,700 |
| 2015/11/10 | 1,206 | 1,206 | 1,205 | 1,205 | -2 | -0.2% | 1,400 |
| 2015/11/09 | 1,168 | 1,207 | 1,168 | 1,207 | +39 | +3.3% | 600 |
| 2015/11/06 | 1,230 | 1,230 | 1,168 | 1,168 | -62 | -5% | 3,600 |
| 2015/11/05 | 1,220 | 1,230 | 1,220 | 1,230 | +40 | +3.4% | 2,000 |
| 2015/11/04 | 1,200 | 1,200 | 1,190 | 1,190 | -3 | -0.3% | 1,700 |
| 2015/11/02 | 1,171 | 1,308 | 1,171 | 1,193 | +39 | +3.4% | 9,700 |
| 2015/10/30 | 1,151 | 1,171 | 1,151 | 1,154 | -27 | -2.3% | 2,200 |
| 2015/10/29 | 1,161 | 1,181 | 1,161 | 1,181 | +1 | +0.1% | 200 |
| 2015/10/28 | 1,180 | 1,181 | 1,180 | 1,180 | -3 | -0.3% | 300 |
| 2015/10/27 | 1,181 | 1,216 | 1,181 | 1,183 | -21 | -1.7% | 1,500 |
| 2015/10/26 | 1,210 | 1,229 | 1,204 | 1,204 | -6 | -0.5% | 900 |
| 2015/10/23 | 1,181 | 1,219 | 1,181 | 1,210 | +10 | +0.8% | 1,100 |
| 2015/10/22 | 1,190 | 1,230 | 1,190 | 1,200 | -18 | -1.5% | 400 |
| 2015/10/21 | 1,218 | 1,218 | 1,218 | 1,218 | +24 | +2% | 200 |
| 2015/10/20 | 1,220 | 1,224 | 1,194 | 1,194 | -37 | -3% | 800 |
| 2015/10/19 | 1,231 | 1,231 | 1,231 | 1,231 | - | - | 100 |
| 2015/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/15 | 1,150 | 1,193 | 1,150 | 1,193 | - | - | 1,100 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 1,180 | 1,181 | 1,130 | 1,155 | -26 | -2.2% | 2,000 |
| 2015/10/09 | 1,181 | 1,181 | 1,181 | 1,181 | - | - | 100 |
| 2015/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/07 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 100 |
| 2015/10/06 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 100 |
| 2015/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/02 | 1,192 | 1,199 | 1,181 | 1,199 | -21 | -1.7% | 600 |
| 2015/10/01 | 1,220 | 1,220 | 1,220 | 1,220 | +20 | +1.7% | 500 |
| 2015/09/30 | 1,199 | 1,200 | 1,199 | 1,200 | +9 | +0.8% | 400 |
| 2015/09/29 | 1,188 | 1,191 | 1,180 | 1,191 | -27 | -2.2% | 700 |
| 2015/09/28 | 1,180 | 1,218 | 1,180 | 1,218 | +17 | +1.4% | 300 |
| 2015/09/25 | 1,201 | 1,201 | 1,181 | 1,201 | ±0 | ±0% | 300 |
| 2015/09/24 | 1,249 | 1,249 | 1,201 | 1,201 | -18 | -1.5% | 2,500 |
| 2015/09/18 | 1,196 | 1,219 | 1,196 | 1,219 | +38 | +3.2% | 1,200 |
| 2015/09/17 | 1,220 | 1,220 | 1,181 | 1,181 | - | - | 600 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 1,209 | 1,224 | 1,209 | 1,220 | +17 | +1.4% | 1,900 |
| 2015/09/14 | 1,185 | 1,203 | 1,171 | 1,203 | +13 | +1.1% | 42,000 |
| 2015/09/11 | 1,200 | 1,200 | 1,150 | 1,190 | - | - | 2,500 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 1,189 | 1,200 | 1,188 | 1,200 | +20 | +1.7% | 800 |
| 2015/09/08 | 1,150 | 1,180 | 1,150 | 1,180 | +1 | +0.1% | 700 |
2201～
2250
件表示中 / 3586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 | 50,600円 | +32.8% | - | 0.00% | 13.60倍 | 2.76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 |
| キットアライブ | 97,300円 | +11.5% | -35.6% | 0.00% | 13.40倍 | 1.62倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
| ＮＴＬ | 63,300円 | +10.4% | +60.0% | 1.58% | 8.55倍 | 0.89倍 |
|
産業用特殊プリンタに特化した制御システムソフト開発・販売が柱。セキュリティ関連強化 |
| インサイトラボ | - | +29.8% | - | - | - | - |
|
- |
| カイテクノロジ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
