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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,722 | 1,722 | 1,681 | 1,706 | +2 | +0.1% | 4,100 |
| 2025/09/16 | 1,708 | 1,748 | 1,681 | 1,704 | +4 | +0.2% | 5,000 |
| 2025/09/12 | 1,671 | 1,700 | 1,631 | 1,700 | +55 | +3.3% | 5,500 |
| 2025/09/11 | 1,637 | 1,653 | 1,621 | 1,645 | +8 | +0.5% | 4,000 |
| 2025/09/10 | 1,625 | 1,643 | 1,600 | 1,637 | +19 | +1.2% | 6,200 |
| 2025/09/09 | 1,662 | 1,662 | 1,600 | 1,618 | -6 | -0.4% | 6,300 |
| 2025/09/08 | 1,599 | 1,624 | 1,595 | 1,624 | - | - | 5,500 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 1,593 | 1,593 | 1,579 | 1,579 | +9 | +0.6% | 300 |
| 2025/09/03 | 1,579 | 1,600 | 1,569 | 1,570 | -22 | -1.4% | 2,400 |
| 2025/09/02 | 1,573 | 1,592 | 1,573 | 1,592 | +24 | +1.5% | 1,200 |
| 2025/09/01 | 1,605 | 1,605 | 1,568 | 1,568 | -25 | -1.6% | 3,300 |
| 2025/08/29 | 1,565 | 1,600 | 1,565 | 1,593 | +6 | +0.4% | 1,500 |
| 2025/08/28 | 1,589 | 1,589 | 1,587 | 1,587 | +20 | +1.3% | 300 |
| 2025/08/27 | 1,582 | 1,598 | 1,566 | 1,567 | -15 | -0.9% | 2,800 |
| 2025/08/26 | 1,617 | 1,617 | 1,551 | 1,582 | -44 | -2.7% | 25,800 |
| 2025/08/25 | 1,649 | 1,650 | 1,625 | 1,626 | -12 | -0.7% | 3,000 |
| 2025/08/22 | 1,648 | 1,649 | 1,621 | 1,638 | -10 | -0.6% | 6,400 |
| 2025/08/21 | 1,637 | 1,651 | 1,632 | 1,648 | +11 | +0.7% | 2,200 |
| 2025/08/20 | 1,670 | 1,670 | 1,631 | 1,637 | -33 | -2% | 6,200 |
| 2025/08/19 | 1,664 | 1,670 | 1,640 | 1,670 | +31 | +1.9% | 10,600 |
| 2025/08/18 | 1,606 | 1,660 | 1,606 | 1,639 | +33 | +2.1% | 10,400 |
| 2025/08/15 | 1,689 | 1,700 | 1,600 | 1,606 | +147 | +10.1% | 56,800 |
| 2025/08/14 | 1,416 | 1,459 | 1,401 | 1,459 | +56 | +4% | 13,200 |
| 2025/08/13 | 1,420 | 1,420 | 1,401 | 1,403 | -2 | -0.1% | 1,000 |
| 2025/08/12 | 1,410 | 1,410 | 1,372 | 1,405 | +14 | +1% | 5,500 |
| 2025/08/08 | 1,406 | 1,406 | 1,384 | 1,391 | -15 | -1.1% | 1,700 |
| 2025/08/07 | 1,410 | 1,410 | 1,389 | 1,406 | -4 | -0.3% | 2,100 |
| 2025/08/06 | 1,420 | 1,420 | 1,394 | 1,410 | -10 | -0.7% | 2,200 |
| 2025/08/05 | 1,384 | 1,421 | 1,384 | 1,420 | +30 | +2.2% | 3,000 |
| 2025/08/04 | 1,380 | 1,393 | 1,370 | 1,390 | +12 | +0.9% | 2,300 |
| 2025/08/01 | 1,408 | 1,408 | 1,378 | 1,378 | -2 | -0.1% | 1,600 |
| 2025/07/31 | 1,378 | 1,380 | 1,378 | 1,380 | +32 | +2.4% | 800 |
| 2025/07/30 | 1,332 | 1,348 | 1,332 | 1,348 | +5 | +0.4% | 400 |
| 2025/07/29 | 1,343 | 1,343 | 1,343 | 1,343 | -8 | -0.6% | 100 |
| 2025/07/28 | 1,346 | 1,378 | 1,340 | 1,351 | +1 | +0.1% | 2,700 |
| 2025/07/25 | 1,322 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 9,100 |
| 2025/07/24 | 1,332 | 1,354 | 1,320 | 1,320 | -12 | -0.9% | 6,200 |
| 2025/07/23 | 1,331 | 1,332 | 1,325 | 1,332 | +21 | +1.6% | 300 |
| 2025/07/22 | 1,335 | 1,335 | 1,311 | 1,311 | -24 | -1.8% | 400 |
| 2025/07/18 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 300 |
| 2025/07/17 | 1,313 | 1,382 | 1,286 | 1,340 | +27 | +2.1% | 20,100 |
| 2025/07/16 | 1,310 | 1,320 | 1,304 | 1,313 | -4 | -0.3% | 1,600 |
| 2025/07/15 | 1,337 | 1,340 | 1,317 | 1,317 | -22 | -1.6% | 2,800 |
| 2025/07/14 | 1,295 | 1,339 | 1,295 | 1,339 | +39 | +3% | 1,000 |
| 2025/07/11 | 1,288 | 1,310 | 1,287 | 1,300 | +10 | +0.8% | 2,500 |
| 2025/07/10 | 1,292 | 1,295 | 1,289 | 1,290 | -6 | -0.5% | 1,600 |
| 2025/07/09 | 1,307 | 1,311 | 1,291 | 1,296 | -11 | -0.8% | 1,500 |
| 2025/07/08 | 1,300 | 1,310 | 1,281 | 1,307 | +1 | +0.1% | 3,200 |
| 2025/07/07 | 1,329 | 1,342 | 1,304 | 1,306 | -34 | -2.5% | 5,800 |
1～
50
件表示中 / 869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 | 170,600円 | +12.9% | -10.9% | 1.76% | 15.48倍 | 2.23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 |
| 幸和製作 | 85,900円 | +2.1% | -15.4% | 1.51% | 7.13倍 | 1.22倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| 野崎印 | 20,100円 | +3.0% | +0.9% | 3.73% | 6.12倍 | 0.74倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
| 平 賀 | 101,100円 | +6.2% | +7.6% | 3.96% | 8.81倍 | 0.70倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
| プリントネット | 68,400円 | +1.0% | +14.5% | 1.90% | 10.40倍 | 0.82倍 |
|
印刷のネット販売が柱。印刷業者やデザイン業者が主要顧客。ネット印刷のラクスルと業務提携 |
市場注目の銘柄
チャート関連のコラム
