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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,200 | 1,200 | 1,167 | 1,200 | ±0 | ±0% | 800 |
| 2015/01/08 | 1,170 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 900 |
| 2015/01/07 | 1,200 | 1,210 | 1,153 | 1,200 | ±0 | ±0% | 1,000 |
| 2015/01/06 | 1,196 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 1,600 |
| 2015/01/05 | 1,220 | 1,220 | 1,155 | 1,190 | +20 | +1.7% | 2,800 |
| 2014/12/30 | 1,144 | 1,180 | 1,132 | 1,170 | +11 | +0.9% | 5,500 |
| 2014/12/29 | 1,150 | 1,181 | 1,140 | 1,159 | -1 | -0.1% | 1,100 |
| 2014/12/26 | 1,160 | 1,169 | 1,130 | 1,160 | ±0 | ±0% | 900 |
| 2014/12/25 | 1,145 | 1,161 | 1,100 | 1,160 | +5 | +0.4% | 1,800 |
| 2014/12/24 | 1,125 | 1,170 | 1,064 | 1,155 | -1 | -0.1% | 6,900 |
| 2014/12/22 | 1,146 | 1,159 | 1,130 | 1,156 | -8 | -0.7% | 2,300 |
| 2014/12/19 | 1,140 | 1,165 | 1,136 | 1,164 | +2 | +0.2% | 2,600 |
| 2014/12/18 | 1,145 | 1,169 | 1,145 | 1,162 | -7 | -0.6% | 2,900 |
| 2014/12/17 | 1,170 | 1,173 | 1,135 | 1,169 | -4 | -0.3% | 3,600 |
| 2014/12/16 | 1,157 | 1,186 | 1,127 | 1,173 | +16 | +1.4% | 7,900 |
| 2014/12/15 | 1,155 | 1,185 | 1,150 | 1,157 | +2 | +0.2% | 1,700 |
| 2014/12/12 | 1,155 | 1,155 | 1,115 | 1,155 | -30 | -2.5% | 8,000 |
| 2014/12/11 | 1,151 | 1,220 | 1,120 | 1,185 | -15 | -1.3% | 17,200 |
| 2014/12/10 | 1,280 | 1,529 | 1,188 | 1,200 | -29 | -2.4% | 114,100 |
| 2014/12/09 | 1,230 | 1,230 | 1,229 | 1,229 | -17 | -1.4% | 500 |
| 2014/12/08 | 1,225 | 1,246 | 1,165 | 1,246 | -2 | -0.2% | 2,700 |
| 2014/12/05 | 1,206 | 1,248 | 1,205 | 1,248 | +19 | +1.5% | 1,000 |
| 2014/12/04 | 1,210 | 1,238 | 1,210 | 1,229 | -11 | -0.9% | 2,100 |
| 2014/12/03 | 1,255 | 1,256 | 1,240 | 1,240 | +13 | +1.1% | 1,300 |
| 2014/12/02 | 1,258 | 1,290 | 1,227 | 1,227 | -32 | -2.5% | 1,800 |
| 2014/12/01 | 1,244 | 1,281 | 1,235 | 1,259 | +16 | +1.3% | 3,900 |
| 2014/11/28 | 1,245 | 1,250 | 1,243 | 1,243 | ±0 | ±0% | 1,000 |
| 2014/11/27 | 1,240 | 1,245 | 1,240 | 1,243 | -1 | -0.1% | 700 |
| 2014/11/26 | 1,251 | 1,251 | 1,244 | 1,244 | -1 | -0.1% | 1,100 |
| 2014/11/25 | 1,230 | 1,249 | 1,230 | 1,245 | +15 | +1.2% | 2,400 |
| 2014/11/21 | 1,230 | 1,230 | 1,180 | 1,230 | -15 | -1.2% | 2,500 |
| 2014/11/20 | 1,245 | 1,245 | 1,185 | 1,245 | +1 | +0.1% | 1,700 |
| 2014/11/19 | 1,265 | 1,265 | 1,217 | 1,244 | -15 | -1.2% | 1,400 |
| 2014/11/18 | 1,225 | 1,259 | 1,225 | 1,259 | +9 | +0.7% | 1,100 |
| 2014/11/17 | 1,221 | 1,265 | 1,170 | 1,250 | +10 | +0.8% | 5,500 |
| 2014/11/14 | 1,240 | 1,250 | 1,212 | 1,240 | -60 | -4.6% | 10,400 |
| 2014/11/13 | 1,302 | 1,303 | 1,268 | 1,300 | -5 | -0.4% | 4,200 |
| 2014/11/12 | 1,350 | 1,370 | 1,305 | 1,305 | -15 | -1.1% | 7,700 |
| 2014/11/11 | 1,330 | 1,420 | 1,250 | 1,320 | ±0 | ±0% | 8,800 |
| 2014/11/10 | 1,315 | 1,579 | 1,292 | 1,320 | +40 | +3.1% | 21,400 |
| 2014/11/07 | 1,261 | 1,316 | 1,261 | 1,280 | ±0 | ±0% | 2,000 |
| 2014/11/06 | 1,310 | 1,310 | 1,280 | 1,280 | +12 | +0.9% | 1,000 |
| 2014/11/05 | 1,239 | 1,268 | 1,239 | 1,268 | +29 | +2.3% | 5,400 |
| 2014/11/04 | 1,264 | 1,269 | 1,239 | 1,239 | +8 | +0.6% | 300 |
| 2014/10/31 | 1,274 | 1,274 | 1,229 | 1,231 | -19 | -1.5% | 1,100 |
| 2014/10/30 | 1,250 | 1,251 | 1,230 | 1,250 | -26 | -2% | 1,100 |
| 2014/10/29 | 1,290 | 1,290 | 1,276 | 1,276 | -10 | -0.8% | 400 |
| 2014/10/28 | 1,260 | 1,286 | 1,235 | 1,286 | -12 | -0.9% | 900 |
| 2014/10/27 | 1,300 | 1,300 | 1,277 | 1,298 | -2 | -0.2% | 800 |
| 2014/10/24 | 1,290 | 1,300 | 1,290 | 1,300 | +45 | +3.6% | 200 |
2401～
2450
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
