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 |
---|---|---|---|---|---|---|---|
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 |
2014/10/23 | 1,299 | 1,299 | 1,255 | 1,255 | -45 | -3.5% | 800 |
2014/10/22 | 1,339 | 1,339 | 1,299 | 1,300 | +25 | +2% | 2,100 |
2014/10/21 | 1,335 | 1,335 | 1,274 | 1,275 | -42 | -3.2% | 1,600 |
2014/10/20 | 1,325 | 1,325 | 1,317 | 1,317 | +82 | +6.6% | 400 |
2014/10/17 | 1,250 | 1,250 | 1,235 | 1,235 | -45 | -3.5% | 700 |
2014/10/16 | 1,265 | 1,290 | 1,265 | 1,280 | -20 | -1.5% | 1,300 |
2014/10/15 | 1,300 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 300 |
2014/10/14 | 1,240 | 1,300 | 1,240 | 1,300 | +10 | +0.8% | 2,900 |
2014/10/10 | 1,370 | 1,370 | 1,278 | 1,290 | -50 | -3.7% | 8,200 |
2014/10/09 | 1,393 | 1,400 | 1,340 | 1,340 | -47 | -3.4% | 1,600 |
2014/10/08 | 1,395 | 1,395 | 1,360 | 1,387 | +7 | +0.5% | 1,900 |
2014/10/07 | 1,438 | 1,438 | 1,380 | 1,380 | -14 | -1% | 900 |
2014/10/06 | 1,320 | 1,530 | 1,320 | 1,394 | +74 | +5.6% | 11,100 |
2014/10/03 | 1,328 | 1,347 | 1,305 | 1,320 | -8 | -0.6% | 2,000 |
2014/10/02 | 1,328 | 1,397 | 1,306 | 1,328 | -2 | -0.2% | 3,300 |
2014/10/01 | 1,400 | 1,429 | 1,330 | 1,330 | -84 | -5.9% | 5,100 |
2014/09/30 | 1,410 | 1,438 | 1,410 | 1,414 | +14 | +1% | 2,200 |
2014/09/29 | 1,448 | 1,448 | 1,400 | 1,400 | -50 | -3.4% | 8,100 |
2014/09/26 | 1,400 | 1,450 | 1,350 | 1,450 | +49 | +3.5% | 4,100 |
2014/09/25 | 1,470 | 1,470 | 1,401 | 1,401 | -57 | -3.9% | 2,200 |
2014/09/24 | 1,490 | 1,495 | 1,455 | 1,458 | +28 | +2% | 9,700 |
2014/09/22 | 1,430 | 1,448 | 1,400 | 1,430 | +30 | +2.1% | 5,600 |
2014/09/19 | 1,380 | 1,420 | 1,380 | 1,400 | +20 | +1.4% | 5,900 |
2014/09/18 | 1,405 | 1,405 | 1,356 | 1,380 | +5 | +0.4% | 2,100 |
2014/09/17 | 1,362 | 1,500 | 1,332 | 1,375 | +43 | +3.2% | 11,400 |
2014/09/16 | 1,303 | 1,370 | 1,291 | 1,332 | +13 | +1% | 7,200 |
2014/09/12 | 1,312 | 1,342 | 1,275 | 1,319 | -16 | -1.2% | 8,000 |
2014/09/11 | 1,335 | 1,354 | 1,330 | 1,335 | +15 | +1.1% | 5,300 |
2014/09/10 | 1,331 | 1,410 | 1,317 | 1,320 | -32 | -2.4% | 7,100 |
2014/09/09 | 1,415 | 1,415 | 1,336 | 1,352 | -38 | -2.7% | 7,400 |
2014/09/08 | 1,363 | 1,460 | 1,350 | 1,390 | -29 | -2% | 4,400 |
2014/09/05 | 1,436 | 1,437 | 1,400 | 1,419 | -11 | -0.8% | 12,900 |
2014/09/04 | 1,402 | 1,450 | 1,390 | 1,430 | +34 | +2.4% | 12,000 |
2014/09/03 | 1,420 | 1,420 | 1,379 | 1,396 | +1 | +0.1% | 17,500 |
2014/09/02 | 1,560 | 1,600 | 1,395 | 1,395 | -155 | -10% | 36,600 |
2014/09/01 | 1,750 | 1,850 | 1,530 | 1,550 | -85 | -5.2% | 182,400 |
2451~
2500
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