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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 466 | 467 | 456 | 467 | +6 | +1.3% | 10,500 |
| 2024/03/26 | 460 | 469 | 455 | 461 | -5 | -1.1% | 4,300 |
| 2024/03/25 | 463 | 475 | 451 | 466 | -2 | -0.4% | 9,300 |
| 2024/03/22 | 473 | 474 | 468 | 468 | -6 | -1.3% | 1,600 |
| 2024/03/21 | 465 | 474 | 465 | 474 | +10 | +2.2% | 5,900 |
| 2024/03/19 | 460 | 465 | 453 | 464 | +2 | +0.4% | 5,800 |
| 2024/03/18 | 468 | 471 | 451 | 462 | -1 | -0.2% | 14,600 |
| 2024/03/15 | 463 | 479 | 455 | 463 | -1 | -0.2% | 19,500 |
| 2024/03/14 | 440 | 465 | 440 | 464 | +24 | +5.5% | 22,400 |
| 2024/03/13 | 438 | 443 | 437 | 440 | +2 | +0.5% | 3,900 |
| 2024/03/12 | 431 | 439 | 431 | 438 | +2 | +0.5% | 3,400 |
| 2024/03/11 | 442 | 444 | 432 | 436 | -6 | -1.4% | 8,200 |
| 2024/03/08 | 432 | 444 | 432 | 442 | +10 | +2.3% | 8,400 |
| 2024/03/07 | 443 | 444 | 423 | 432 | -11 | -2.5% | 22,500 |
| 2024/03/06 | 424 | 445 | 424 | 443 | +11 | +2.5% | 11,100 |
| 2024/03/05 | 425 | 432 | 420 | 432 | +2 | +0.5% | 3,800 |
| 2024/03/04 | 434 | 434 | 425 | 430 | -4 | -0.9% | 2,100 |
| 2024/03/01 | 428 | 437 | 428 | 434 | -1 | -0.2% | 3,500 |
| 2024/02/29 | 430 | 437 | 424 | 435 | +5 | +1.2% | 8,000 |
| 2024/02/28 | 433 | 433 | 427 | 430 | -3 | -0.7% | 3,500 |
| 2024/02/27 | 433 | 435 | 426 | 433 | ±0 | ±0% | 4,400 |
| 2024/02/26 | 435 | 435 | 428 | 433 | -2 | -0.5% | 2,100 |
| 2024/02/22 | 420 | 435 | 419 | 435 | +10 | +2.4% | 6,600 |
| 2024/02/21 | 417 | 427 | 417 | 425 | +3 | +0.7% | 4,800 |
| 2024/02/20 | 419 | 431 | 416 | 422 | +8 | +1.9% | 22,700 |
| 2024/02/19 | 414 | 418 | 411 | 414 | -3 | -0.7% | 2,800 |
| 2024/02/16 | 407 | 417 | 404 | 417 | +8 | +2% | 4,900 |
| 2024/02/15 | 410 | 413 | 405 | 409 | ±0 | ±0% | 7,400 |
| 2024/02/14 | 415 | 415 | 401 | 409 | -4 | -1% | 13,800 |
| 2024/02/13 | 419 | 420 | 413 | 413 | -7 | -1.7% | 8,900 |
| 2024/02/09 | 420 | 422 | 419 | 420 | -3 | -0.7% | 6,200 |
| 2024/02/08 | 421 | 425 | 420 | 423 | +2 | +0.5% | 5,400 |
| 2024/02/07 | 424 | 425 | 421 | 421 | -3 | -0.7% | 6,500 |
| 2024/02/06 | 422 | 432 | 421 | 424 | +4 | +1% | 9,200 |
| 2024/02/05 | 422 | 426 | 419 | 420 | -2 | -0.5% | 4,700 |
| 2024/02/02 | 420 | 425 | 418 | 422 | +2 | +0.5% | 8,600 |
| 2024/02/01 | 422 | 424 | 417 | 420 | -1 | -0.2% | 13,100 |
| 2024/01/31 | 423 | 424 | 421 | 421 | -1 | -0.2% | 6,000 |
| 2024/01/30 | 425 | 426 | 421 | 422 | -3 | -0.7% | 7,600 |
| 2024/01/29 | 423 | 427 | 423 | 425 | +2 | +0.5% | 6,000 |
| 2024/01/26 | 429 | 429 | 421 | 423 | -8 | -1.9% | 14,900 |
| 2024/01/25 | 427 | 431 | 425 | 431 | +4 | +0.9% | 10,500 |
| 2024/01/24 | 439 | 439 | 423 | 427 | -12 | -2.7% | 67,700 |
| 2024/01/23 | 465 | 467 | 434 | 439 | -25 | -5.4% | 40,900 |
| 2024/01/22 | 478 | 484 | 464 | 464 | +10 | +2.2% | 23,500 |
| 2024/01/19 | 447 | 490 | 440 | 454 | +15 | +3.4% | 98,600 |
| 2024/01/18 | 457 | 469 | 436 | 439 | -15 | -3.3% | 36,600 |
| 2024/01/17 | 472 | 529 | 433 | 454 | -72 | -13.7% | 382,700 |
| 2024/01/16 | 470 | 526 | 454 | 526 | +80 | +17.9% | 144,300 |
| 2024/01/15 | 425 | 486 | 420 | 446 | +17 | +4% | 157,200 |
251～
300
件表示中 / 3673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 | 39,000円 | +32.8% | - | 0.00% | 10.48倍 | 2.12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 |
| 働楽ＨＤ | - | +13.7% | +23.2% | - | - | - |
|
- |
| ＳＭＳＤＴｅｃｈ | - | - | - | - | - | - |
|
- |
| フィットワークス | - | +12.2% | -1.0% | - | - | - |
|
- |
| 学びエイド | 32,500円 | -54.9% | - | 0.00% | - | 2.22倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
市場注目の銘柄
チャート関連のコラム
