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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,335 | 1,335 | 1,270 | 1,325 | -11 | -0.8% | 2,900 |
| 2014/08/08 | 1,350 | 1,375 | 1,309 | 1,336 | -29 | -2.1% | 2,400 |
| 2014/08/07 | 1,361 | 1,400 | 1,355 | 1,365 | +3 | +0.2% | 3,300 |
| 2014/08/06 | 1,405 | 1,406 | 1,330 | 1,362 | -103 | -7% | 9,900 |
| 2014/08/05 | 1,482 | 1,495 | 1,408 | 1,465 | +13 | +0.9% | 7,200 |
| 2014/08/04 | 1,450 | 1,515 | 1,440 | 1,452 | +19 | +1.3% | 6,700 |
| 2014/08/01 | 1,408 | 1,530 | 1,400 | 1,433 | -5 | -0.3% | 14,600 |
| 2014/07/31 | 1,491 | 1,535 | 1,438 | 1,438 | -64 | -4.3% | 17,900 |
| 2014/07/30 | 1,415 | 1,580 | 1,415 | 1,502 | +99 | +7.1% | 56,600 |
| 2014/07/29 | 1,650 | 1,660 | 1,351 | 1,403 | -67 | -4.6% | 118,500 |
| 2014/07/28 | 1,163 | 1,470 | 1,163 | 1,470 | +300 | +25.6% | 25,000 |
| 2014/07/25 | 1,152 | 1,179 | 1,152 | 1,170 | +1 | +0.1% | 500 |
| 2014/07/24 | 1,163 | 1,169 | 1,155 | 1,169 | +6 | +0.5% | 2,800 |
| 2014/07/23 | 1,155 | 1,179 | 1,120 | 1,163 | -22 | -1.9% | 5,400 |
| 2014/07/22 | 1,156 | 1,185 | 1,156 | 1,185 | +15 | +1.3% | 1,200 |
| 2014/07/18 | 1,167 | 1,197 | 1,167 | 1,170 | -27 | -2.3% | 1,500 |
| 2014/07/17 | 1,158 | 1,200 | 1,158 | 1,197 | +23 | +2% | 3,500 |
| 2014/07/16 | 1,217 | 1,220 | 1,171 | 1,174 | -44 | -3.6% | 1,700 |
| 2014/07/15 | 1,215 | 1,218 | 1,188 | 1,218 | +33 | +2.8% | 1,100 |
| 2014/07/14 | 1,160 | 1,185 | 1,128 | 1,185 | -5 | -0.4% | 3,700 |
| 2014/07/11 | 1,180 | 1,190 | 1,150 | 1,190 | -4 | -0.3% | 3,700 |
| 2014/07/10 | 1,203 | 1,205 | 1,188 | 1,194 | -8 | -0.7% | 3,700 |
| 2014/07/09 | 1,232 | 1,232 | 1,202 | 1,202 | -40 | -3.2% | 2,800 |
| 2014/07/08 | 1,237 | 1,242 | 1,221 | 1,242 | +2 | +0.2% | 3,500 |
| 2014/07/07 | 1,297 | 1,297 | 1,239 | 1,240 | -27 | -2.1% | 5,500 |
| 2014/07/04 | 1,282 | 1,282 | 1,250 | 1,267 | -15 | -1.2% | 1,800 |
| 2014/07/03 | 1,297 | 1,300 | 1,263 | 1,282 | -9 | -0.7% | 2,600 |
| 2014/07/02 | 1,298 | 1,323 | 1,290 | 1,291 | +8 | +0.6% | 3,200 |
| 2014/07/01 | 1,280 | 1,295 | 1,242 | 1,283 | +3 | +0.2% | 2,300 |
| 2014/06/30 | 1,235 | 1,299 | 1,235 | 1,280 | +10 | +0.8% | 6,500 |
| 2014/06/27 | 1,300 | 1,317 | 1,221 | 1,270 | -31 | -2.4% | 5,900 |
| 2014/06/26 | 1,319 | 1,330 | 1,299 | 1,301 | -17 | -1.3% | 11,000 |
| 2014/06/25 | 1,350 | 1,350 | 1,318 | 1,318 | -17 | -1.3% | 5,000 |
| 2014/06/24 | 1,332 | 1,360 | 1,310 | 1,335 | -10 | -0.7% | 12,000 |
| 2014/06/23 | 1,377 | 1,380 | 1,343 | 1,345 | -32 | -2.3% | 4,300 |
| 2014/06/20 | 1,375 | 1,405 | 1,375 | 1,377 | -21 | -1.5% | 6,000 |
| 2014/06/19 | 1,365 | 1,400 | 1,364 | 1,398 | +25 | +1.8% | 5,700 |
| 2014/06/18 | 1,360 | 1,400 | 1,341 | 1,373 | +13 | +1% | 8,700 |
| 2014/06/17 | 1,400 | 1,400 | 1,331 | 1,360 | -36 | -2.6% | 18,900 |
| 2014/06/16 | 1,459 | 1,459 | 1,396 | 1,396 | -33 | -2.3% | 18,500 |
| 2014/06/13 | 1,418 | 1,457 | 1,384 | 1,429 | +30 | +2.1% | 18,200 |
| 2014/06/12 | 1,400 | 1,419 | 1,396 | 1,399 | -39 | -2.7% | 7,900 |
| 2014/06/11 | 1,411 | 1,446 | 1,400 | 1,438 | +64 | +4.7% | 15,900 |
| 2014/06/10 | 1,445 | 1,445 | 1,374 | 1,374 | -55 | -3.8% | 14,000 |
| 2014/06/09 | 1,346 | 1,440 | 1,338 | 1,429 | +93 | +7% | 23,700 |
| 2014/06/06 | 1,354 | 1,380 | 1,332 | 1,336 | -6 | -0.4% | 11,200 |
| 2014/06/05 | 1,440 | 1,440 | 1,340 | 1,342 | +1 | +0.1% | 14,700 |
| 2014/06/04 | 1,309 | 1,365 | 1,302 | 1,341 | +10 | +0.8% | 9,900 |
| 2014/06/03 | 1,347 | 1,353 | 1,324 | 1,331 | -31 | -2.3% | 12,700 |
| 2014/06/02 | 1,414 | 1,414 | 1,350 | 1,362 | -22 | -1.6% | 12,700 |
2501～
2550
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
