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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,206 | 1,215 | 1,193 | 1,205 | +1 | +0.1% | 700 |
| 2015/08/17 | 1,200 | 1,209 | 1,191 | 1,204 | +4 | +0.3% | 1,100 |
| 2015/08/14 | 1,201 | 1,216 | 1,200 | 1,200 | -1 | -0.1% | 1,800 |
| 2015/08/13 | 1,250 | 1,250 | 1,201 | 1,201 | -21 | -1.7% | 6,600 |
| 2015/08/12 | 1,351 | 1,360 | 1,206 | 1,222 | +21 | +1.7% | 8,500 |
| 2015/08/11 | 1,219 | 1,260 | 1,201 | 1,201 | +13 | +1.1% | 6,200 |
| 2015/08/10 | 1,200 | 1,209 | 1,187 | 1,188 | -1 | -0.1% | 4,600 |
| 2015/08/07 | 1,244 | 1,244 | 1,189 | 1,189 | -79 | -6.2% | 4,100 |
| 2015/08/06 | 1,209 | 1,280 | 1,190 | 1,268 | +72 | +6% | 7,100 |
| 2015/08/05 | 1,200 | 1,220 | 1,183 | 1,196 | -4 | -0.3% | 3,500 |
| 2015/08/04 | 1,219 | 1,220 | 1,182 | 1,200 | -28 | -2.3% | 8,000 |
| 2015/08/03 | 1,312 | 1,313 | 1,228 | 1,228 | -202 | -14.1% | 18,800 |
| 2015/07/31 | 1,500 | 1,540 | 1,286 | 1,430 | +183 | +14.7% | 67,300 |
| 2015/07/30 | 1,227 | 1,247 | 1,213 | 1,247 | +23 | +1.9% | 4,400 |
| 2015/07/29 | 1,205 | 1,224 | 1,205 | 1,224 | +2 | +0.2% | 600 |
| 2015/07/28 | 1,225 | 1,228 | 1,221 | 1,222 | +11 | +0.9% | 1,300 |
| 2015/07/27 | 1,218 | 1,228 | 1,210 | 1,211 | -7 | -0.6% | 1,200 |
| 2015/07/24 | 1,205 | 1,223 | 1,205 | 1,218 | -2 | -0.2% | 4,000 |
| 2015/07/23 | 1,225 | 1,227 | 1,203 | 1,220 | +20 | +1.7% | 2,100 |
| 2015/07/22 | 1,200 | 1,201 | 1,200 | 1,200 | -11 | -0.9% | 1,200 |
| 2015/07/21 | 1,219 | 1,219 | 1,200 | 1,211 | -8 | -0.7% | 1,600 |
| 2015/07/17 | 1,221 | 1,221 | 1,218 | 1,219 | -3 | -0.2% | 400 |
| 2015/07/16 | 1,229 | 1,229 | 1,203 | 1,222 | -8 | -0.7% | 300 |
| 2015/07/15 | 1,202 | 1,230 | 1,189 | 1,230 | +28 | +2.3% | 3,000 |
| 2015/07/14 | 1,199 | 1,202 | 1,181 | 1,202 | +4 | +0.3% | 1,300 |
| 2015/07/13 | 1,205 | 1,205 | 1,161 | 1,198 | ±0 | ±0% | 1,000 |
| 2015/07/10 | 1,152 | 1,198 | 1,152 | 1,198 | +40 | +3.5% | 500 |
| 2015/07/09 | 1,150 | 1,160 | 1,100 | 1,158 | ±0 | ±0% | 3,900 |
| 2015/07/08 | 1,210 | 1,210 | 1,151 | 1,158 | -42 | -3.5% | 1,800 |
| 2015/07/07 | 1,201 | 1,213 | 1,189 | 1,200 | -1 | -0.1% | 1,000 |
| 2015/07/06 | 1,194 | 1,234 | 1,185 | 1,201 | +7 | +0.6% | 2,400 |
| 2015/07/03 | 1,207 | 1,207 | 1,194 | 1,194 | -13 | -1.1% | 2,400 |
| 2015/07/02 | 1,216 | 1,220 | 1,205 | 1,207 | -6 | -0.5% | 1,900 |
| 2015/07/01 | 1,210 | 1,213 | 1,201 | 1,213 | +8 | +0.7% | 1,600 |
| 2015/06/30 | 1,204 | 1,227 | 1,202 | 1,205 | +6 | +0.5% | 2,400 |
| 2015/06/29 | 1,204 | 1,277 | 1,196 | 1,199 | -35 | -2.8% | 7,200 |
| 2015/06/26 | 1,272 | 1,285 | 1,211 | 1,234 | -36 | -2.8% | 13,100 |
| 2015/06/25 | 1,310 | 1,372 | 1,257 | 1,270 | -86 | -6.3% | 28,300 |
| 2015/06/24 | 1,350 | 1,591 | 1,350 | 1,356 | +65 | +5% | 165,300 |
| 2015/06/23 | 1,220 | 1,370 | 1,210 | 1,291 | +71 | +5.8% | 16,500 |
| 2015/06/22 | 1,199 | 1,230 | 1,199 | 1,220 | +28 | +2.3% | 3,800 |
| 2015/06/19 | 1,204 | 1,217 | 1,191 | 1,192 | -12 | -1% | 1,100 |
| 2015/06/18 | 1,191 | 1,210 | 1,157 | 1,204 | -14 | -1.1% | 2,700 |
| 2015/06/17 | 1,185 | 1,218 | 1,161 | 1,218 | +45 | +3.8% | 1,800 |
| 2015/06/16 | 1,225 | 1,225 | 1,173 | 1,173 | -31 | -2.6% | 1,500 |
| 2015/06/15 | 1,238 | 1,238 | 1,186 | 1,204 | -21 | -1.7% | 2,300 |
| 2015/06/12 | 1,199 | 1,230 | 1,199 | 1,225 | +22 | +1.8% | 5,300 |
| 2015/06/11 | 1,205 | 1,205 | 1,203 | 1,203 | +1 | +0.1% | 400 |
| 2015/06/10 | 1,180 | 1,203 | 1,180 | 1,202 | +7 | +0.6% | 1,700 |
| 2015/06/09 | 1,192 | 1,195 | 1,165 | 1,195 | +2 | +0.2% | 600 |
2251～
2300
件表示中 / 3572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 | 56,700円 | +32.8% | - | 0.00% | 15.24倍 | 3.40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 |
| ストロベリｊａ | - | -7.2% | -87.5% | - | - | - |
|
- |
| キットアライブ | 94,800円 | +11.5% | -35.6% | - | - | - |
|
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 | 66,300円 | +10.4% | +60.0% | 1.51% | 8.97倍 | 0.90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 |
| ＴＨＥＣＯＯ | 48,100円 | +20.3% | - | 0.00% | - | 3.67倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
市場注目の銘柄
チャート関連のコラム
