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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 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 |
1～
50
件表示中 / 852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 | 163,800円 | +12.9% | -10.9% | 1.83% | 14.86倍 | 2.14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 |
| プリントネット | 75,200円 | +1.0% | +14.5% | 1.73% | 11.43倍 | 0.91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 |
| 幸和製作 | 80,900円 | +2.1% | -15.4% | 1.61% | 6.71倍 | 1.15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 |
| セーラー | 12,700円 | -3.0% | - | 0.00% | - | 3.39倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| ドリームベ | 89,400円 | +3.4% | +9.8% | 3.80% | 8.35倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
