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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 74,500 | 74,500 | 74,500 | 74,500 | +3,000 | +4.2% | 3 |
| 2010/12/10 | 70,000 | 71,500 | 70,000 | 71,500 | - | - | 2 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 70,100 | 70,100 | 70,100 | 70,100 | -1,400 | -2% | 4 |
| 2010/12/07 | 71,500 | 71,500 | 71,500 | 71,500 | - | - | 1 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 69,100 | 71,600 | 69,100 | 71,600 | +1,800 | +2.6% | 2 |
| 2010/12/02 | 69,800 | 69,800 | 69,800 | 69,800 | -1,800 | -2.5% | 1 |
| 2010/12/01 | 71,600 | 71,600 | 71,600 | 71,600 | - | - | 1 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 69,900 | 69,900 | 69,900 | 69,900 | -200 | -0.3% | 1 |
| 2010/11/26 | 71,600 | 71,600 | 70,000 | 70,100 | +1,500 | +2.2% | 3 |
| 2010/11/25 | 70,900 | 70,900 | 68,600 | 68,600 | -1,400 | -2% | 3 |
| 2010/11/24 | 72,000 | 72,000 | 70,000 | 70,000 | - | - | 11 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 69,800 | 70,100 | 67,100 | 70,100 | - | - | 13 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 70,400 | 71,600 | 69,100 | 71,600 | +2,100 | +3% | 3 |
| 2010/11/12 | 69,500 | 69,500 | 69,500 | 69,500 | - | - | 1 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 70,000 | 70,000 | 69,500 | 69,500 | - | - | 2 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 70,400 | 70,400 | 68,800 | 70,400 | -6,000 | -7.9% | 4 |
| 2010/11/05 | 76,400 | 76,400 | 76,400 | 76,400 | +5,900 | +8.4% | 1 |
| 2010/11/04 | 70,500 | 70,500 | 70,500 | 70,500 | +500 | +0.7% | 1 |
| 2010/11/02 | 70,000 | 70,000 | 70,000 | 70,000 | -1,600 | -2.2% | 10 |
| 2010/11/01 | 70,100 | 71,600 | 70,100 | 71,600 | - | - | 4 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 76,500 | 76,500 | 76,100 | 76,100 | - | - | 3 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 84,200 | 84,200 | 84,200 | 84,200 | -2,200 | -2.5% | 1 |
| 2010/10/25 | 86,400 | 86,400 | 86,400 | 86,400 | - | - | 1 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 84,900 | 84,900 | 84,900 | 84,900 | +4,300 | +5.3% | 1 |
| 2010/10/20 | 80,600 | 80,600 | 80,600 | 80,600 | - | - | 1 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 82,000 | 89,500 | 82,000 | 89,500 | +2,600 | +3% | 5 |
| 2010/10/15 | 86,900 | 86,900 | 86,900 | 86,900 | - | - | 2 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 85,400 | 85,400 | 85,400 | 85,400 | +1,500 | +1.8% | 1 |
| 2010/10/12 | 94,400 | 94,400 | 83,900 | 83,900 | -6,100 | -6.8% | 3 |
| 2010/10/08 | 81,000 | 90,000 | 78,100 | 90,000 | +9,000 | +11.1% | 3 |
| 2010/10/07 | 81,000 | 81,000 | 81,000 | 81,000 | +1,500 | +1.9% | 1 |
| 2010/10/06 | 90,000 | 90,000 | 79,500 | 79,500 | -13,500 | -14.5% | 2 |
| 2010/10/05 | 93,000 | 93,000 | 93,000 | 93,000 | -2,000 | -2.1% | 1 |
| 2010/10/04 | 93,000 | 95,000 | 93,000 | 95,000 | - | - | 5 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 94,900 | 94,900 | 94,900 | 94,900 | - | - | 1 |
3501～
3550
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 | 32,100円 | -54.9% | - | 0.00% | - | 2.19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
