イメージ・マジックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,135 | 1,139 | 1,086 | 1,103 | -32 | -2.8% | 4,800 |
| 2024/05/14 | 1,113 | 1,139 | 1,113 | 1,135 | +26 | +2.3% | 4,200 |
| 2024/05/13 | 1,079 | 1,109 | 1,061 | 1,109 | +29 | +2.7% | 3,500 |
| 2024/05/10 | 1,065 | 1,080 | 1,065 | 1,080 | +18 | +1.7% | 600 |
| 2024/05/09 | 1,062 | 1,062 | 1,062 | 1,062 | -9 | -0.8% | 300 |
| 2024/05/08 | 1,074 | 1,076 | 1,066 | 1,071 | +1 | +0.1% | 1,900 |
| 2024/05/07 | 1,077 | 1,085 | 1,052 | 1,070 | -2 | -0.2% | 2,200 |
| 2024/05/02 | 1,054 | 1,072 | 1,044 | 1,072 | +8 | +0.8% | 3,400 |
| 2024/05/01 | 1,058 | 1,064 | 1,050 | 1,064 | +6 | +0.6% | 500 |
| 2024/04/30 | 1,055 | 1,069 | 1,047 | 1,058 | +5 | +0.5% | 2,300 |
| 2024/04/26 | 1,065 | 1,065 | 1,053 | 1,053 | -7 | -0.7% | 500 |
| 2024/04/25 | 1,060 | 1,060 | 1,040 | 1,060 | +5 | +0.5% | 2,400 |
| 2024/04/24 | 1,052 | 1,070 | 1,052 | 1,055 | +5 | +0.5% | 1,200 |
| 2024/04/23 | 1,063 | 1,064 | 1,045 | 1,050 | -15 | -1.4% | 2,300 |
| 2024/04/22 | 1,022 | 1,077 | 1,020 | 1,065 | -13 | -1.2% | 8,200 |
| 2024/04/19 | 1,104 | 1,104 | 1,030 | 1,078 | -20 | -1.8% | 4,000 |
| 2024/04/18 | 1,091 | 1,098 | 1,090 | 1,098 | +7 | +0.6% | 1,200 |
| 2024/04/17 | 1,097 | 1,123 | 1,086 | 1,091 | -9 | -0.8% | 3,200 |
| 2024/04/16 | 1,122 | 1,125 | 1,100 | 1,100 | -21 | -1.9% | 3,200 |
| 2024/04/15 | 1,152 | 1,152 | 1,121 | 1,121 | -12 | -1.1% | 700 |
| 2024/04/12 | 1,124 | 1,159 | 1,124 | 1,133 | +9 | +0.8% | 3,600 |
| 2024/04/11 | 1,105 | 1,124 | 1,105 | 1,124 | +13 | +1.2% | 1,500 |
| 2024/04/10 | 1,127 | 1,127 | 1,110 | 1,111 | -19 | -1.7% | 1,400 |
| 2024/04/09 | 1,112 | 1,130 | 1,102 | 1,130 | +18 | +1.6% | 1,500 |
| 2024/04/08 | 1,097 | 1,130 | 1,097 | 1,112 | +7 | +0.6% | 2,100 |
| 2024/04/05 | 1,096 | 1,115 | 1,090 | 1,105 | -7 | -0.6% | 2,700 |
| 2024/04/04 | 1,115 | 1,136 | 1,112 | 1,112 | -19 | -1.7% | 2,300 |
| 2024/04/03 | 1,120 | 1,152 | 1,114 | 1,131 | +7 | +0.6% | 2,100 |
| 2024/04/02 | 1,158 | 1,160 | 1,114 | 1,124 | -41 | -3.5% | 2,300 |
| 2024/04/01 | 1,155 | 1,179 | 1,125 | 1,165 | +40 | +3.6% | 4,600 |
| 2024/03/29 | 1,086 | 1,133 | 1,086 | 1,125 | +39 | +3.6% | 5,800 |
| 2024/03/28 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4% | 700 |
| 2024/03/27 | 1,092 | 1,100 | 1,088 | 1,090 | -20 | -1.8% | 2,100 |
| 2024/03/26 | 1,105 | 1,111 | 1,088 | 1,110 | +5 | +0.5% | 4,500 |
| 2024/03/25 | 1,109 | 1,110 | 1,100 | 1,105 | +12 | +1.1% | 3,500 |
| 2024/03/22 | 1,134 | 1,134 | 1,089 | 1,093 | -11 | -1% | 4,000 |
| 2024/03/21 | 1,092 | 1,107 | 1,092 | 1,104 | +17 | +1.6% | 2,300 |
| 2024/03/19 | 1,092 | 1,093 | 1,070 | 1,087 | -21 | -1.9% | 7,500 |
| 2024/03/18 | 1,108 | 1,141 | 1,096 | 1,108 | +30 | +2.8% | 7,000 |
| 2024/03/15 | 1,127 | 1,127 | 1,050 | 1,078 | -49 | -4.3% | 18,900 |
| 2024/03/14 | 1,134 | 1,136 | 1,112 | 1,127 | -8 | -0.7% | 5,000 |
| 2024/03/13 | 1,161 | 1,169 | 1,123 | 1,135 | -21 | -1.8% | 4,300 |
| 2024/03/12 | 1,140 | 1,160 | 1,140 | 1,156 | +5 | +0.4% | 2,500 |
| 2024/03/11 | 1,181 | 1,197 | 1,136 | 1,151 | -34 | -2.9% | 9,400 |
| 2024/03/08 | 1,190 | 1,195 | 1,181 | 1,185 | -11 | -0.9% | 5,400 |
| 2024/03/07 | 1,195 | 1,220 | 1,195 | 1,196 | -9 | -0.7% | 9,000 |
| 2024/03/06 | 1,165 | 1,205 | 1,165 | 1,205 | +10 | +0.8% | 6,800 |
| 2024/03/05 | 1,166 | 1,200 | 1,151 | 1,195 | +30 | +2.6% | 13,500 |
| 2024/03/04 | 1,183 | 1,183 | 1,161 | 1,165 | -25 | -2.1% | 9,500 |
| 2024/03/01 | 1,233 | 1,236 | 1,162 | 1,190 | -46 | -3.7% | 18,900 |
1～
50
件表示中 / 539件
類似銘柄と比較する
現在ご覧いただいている「イメージマジ」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 |
|---|---|---|---|---|---|---|---|---|
| イメージマジ | 110,300円 | +49.5% | - | 0.00% | 27.76倍 | 1.66倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| プラッツ | 75,800円 | +12.5% | +500.0% | 1.85% | 22.41倍 | 0.86倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| 総合商研 | 90,300円 | +2.1% | +5.1% | 2.21% | 12.31倍 | 0.82倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 140,600円 | +0.3% | -0.5% | 2.13% | 6.51倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| オービス | 141,000円 | -3.6% | -23.6% | 3.62% | 7.37倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
市場注目の銘柄
チャート関連のコラム
