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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,340 | 1,340 | 1,314 | 1,340 | +10 | +0.8% | 3,900 |
| 2025/07/03 | 1,333 | 1,340 | 1,313 | 1,330 | -3 | -0.2% | 8,700 |
| 2025/07/02 | 1,319 | 1,359 | 1,319 | 1,333 | +8 | +0.6% | 900 |
| 2025/07/01 | 1,330 | 1,418 | 1,322 | 1,325 | +25 | +1.9% | 13,500 |
| 2025/06/30 | 1,306 | 1,333 | 1,300 | 1,300 | +9 | +0.7% | 6,800 |
| 2025/06/27 | 1,306 | 1,306 | 1,291 | 1,291 | -9 | -0.7% | 1,800 |
| 2025/06/26 | 1,306 | 1,330 | 1,280 | 1,300 | +43 | +3.4% | 7,200 |
| 2025/06/25 | 1,263 | 1,263 | 1,257 | 1,257 | -6 | -0.5% | 2,100 |
| 2025/06/24 | 1,269 | 1,289 | 1,263 | 1,263 | -6 | -0.5% | 2,000 |
| 2025/06/23 | 1,275 | 1,276 | 1,258 | 1,269 | ±0 | ±0% | 1,700 |
| 2025/06/20 | 1,264 | 1,289 | 1,258 | 1,269 | +5 | +0.4% | 2,700 |
| 2025/06/19 | 1,270 | 1,274 | 1,264 | 1,264 | +3 | +0.2% | 700 |
| 2025/06/18 | 1,253 | 1,285 | 1,253 | 1,261 | -15 | -1.2% | 2,400 |
| 2025/06/17 | 1,280 | 1,280 | 1,276 | 1,276 | +14 | +1.1% | 1,000 |
| 2025/06/16 | 1,260 | 1,269 | 1,241 | 1,262 | +12 | +1% | 1,500 |
| 2025/06/13 | 1,273 | 1,273 | 1,233 | 1,250 | -4 | -0.3% | 8,900 |
| 2025/06/12 | 1,258 | 1,281 | 1,254 | 1,254 | -6 | -0.5% | 5,000 |
| 2025/06/11 | 1,252 | 1,270 | 1,252 | 1,260 | +8 | +0.6% | 1,200 |
| 2025/06/10 | 1,279 | 1,280 | 1,223 | 1,252 | -20 | -1.6% | 7,000 |
| 2025/06/09 | 1,280 | 1,293 | 1,252 | 1,272 | -25 | -1.9% | 3,700 |
| 2025/06/06 | 1,297 | 1,297 | 1,297 | 1,297 | -3 | -0.2% | 400 |
| 2025/06/05 | 1,282 | 1,313 | 1,282 | 1,300 | +16 | +1.2% | 3,200 |
| 2025/06/04 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 100 |
| 2025/06/03 | 1,295 | 1,306 | 1,266 | 1,284 | +4 | +0.3% | 13,500 |
| 2025/06/02 | 1,291 | 1,291 | 1,271 | 1,280 | -11 | -0.9% | 500 |
| 2025/05/30 | 1,294 | 1,298 | 1,270 | 1,291 | +11 | +0.9% | 2,900 |
| 2025/05/29 | 1,271 | 1,281 | 1,246 | 1,280 | +10 | +0.8% | 4,900 |
| 2025/05/28 | 1,268 | 1,281 | 1,268 | 1,270 | +2 | +0.2% | 2,200 |
| 2025/05/27 | 1,233 | 1,268 | 1,233 | 1,268 | +25 | +2% | 7,100 |
| 2025/05/26 | 1,226 | 1,258 | 1,226 | 1,243 | +13 | +1.1% | 4,700 |
| 2025/05/23 | 1,220 | 1,230 | 1,220 | 1,230 | +15 | +1.2% | 1,600 |
1～
50
件表示中 / 838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 | 137,800円 | +12.9% | -10.9% | 2.18% | 12.49倍 | 1.85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 |
| ホクシン | 12,100円 | +7.6% | - | 1.65% | 170.42倍 | 0.59倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| ドリームベ | 82,500円 | +3.4% | +9.8% | 4.12% | 7.68倍 | 0.75倍 |
|
ベッドやソファなどを製造、販売。自社２ブランドのほか、海外３ブランドをライセンス生産 |
| 三光産 | 40,400円 | +4.4% | +81.7% | 2.48% | 15.00倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| ウイルコＨＤ | 12,100円 | +4.7% | - | 1.65% | 59.61倍 | 0.87倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
市場注目の銘柄
チャート関連のコラム
