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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,018 | 1,023 | 1,002 | 1,008 | -2 | -0.2% | 10,200 |
| 2022/11/17 | 1,000 | 1,017 | 999 | 1,010 | ±0 | ±0% | 12,300 |
| 2022/11/16 | 983 | 1,033 | 965 | 1,010 | +19 | +1.9% | 13,000 |
| 2022/11/15 | 930 | 995 | 929 | 991 | +61 | +6.6% | 12,400 |
| 2022/11/14 | 930 | 958 | 930 | 930 | ±0 | ±0% | 9,400 |
| 2022/11/11 | 946 | 961 | 926 | 930 | -19 | -2% | 6,200 |
| 2022/11/10 | 964 | 965 | 940 | 949 | -14 | -1.5% | 7,400 |
| 2022/11/09 | 984 | 985 | 963 | 963 | -19 | -1.9% | 4,100 |
| 2022/11/08 | 973 | 985 | 957 | 982 | -1 | -0.1% | 10,200 |
| 2022/11/07 | 985 | 985 | 950 | 983 | +2 | +0.2% | 12,200 |
| 2022/11/04 | 923 | 1,060 | 923 | 981 | +67 | +7.3% | 82,200 |
| 2022/11/02 | 913 | 935 | 913 | 914 | +1 | +0.1% | 6,200 |
| 2022/11/01 | 914 | 921 | 910 | 913 | -5 | -0.5% | 1,400 |
| 2022/10/31 | 909 | 935 | 900 | 918 | +8 | +0.9% | 10,000 |
| 2022/10/28 | 948 | 948 | 904 | 910 | -20 | -2.2% | 12,500 |
| 2022/10/27 | 930 | 930 | 930 | 930 | -3 | -0.3% | 200 |
| 2022/10/26 | 923 | 934 | 913 | 933 | +19 | +2.1% | 6,100 |
| 2022/10/25 | 946 | 946 | 912 | 914 | -19 | -2% | 9,600 |
| 2022/10/24 | 955 | 963 | 921 | 933 | -7 | -0.7% | 3,400 |
| 2022/10/21 | 940 | 940 | 934 | 940 | -5 | -0.5% | 1,600 |
| 2022/10/20 | 951 | 962 | 945 | 945 | -15 | -1.6% | 2,300 |
| 2022/10/19 | 908 | 960 | 908 | 960 | +52 | +5.7% | 11,700 |
| 2022/10/18 | 910 | 925 | 908 | 908 | +1 | +0.1% | 5,700 |
| 2022/10/17 | 905 | 916 | 902 | 907 | -13 | -1.4% | 1,800 |
| 2022/10/14 | 930 | 945 | 912 | 920 | -9 | -1% | 9,300 |
| 2022/10/13 | 935 | 935 | 913 | 929 | -9 | -1% | 6,700 |
| 2022/10/12 | 955 | 955 | 935 | 938 | -17 | -1.8% | 5,400 |
| 2022/10/11 | 952 | 957 | 945 | 955 | -3 | -0.3% | 24,400 |
| 2022/10/07 | 965 | 965 | 953 | 958 | -7 | -0.7% | 1,300 |
| 2022/10/06 | 979 | 984 | 965 | 965 | -3 | -0.3% | 5,300 |
| 2022/10/05 | 999 | 999 | 968 | 968 | -21 | -2.1% | 7,700 |
| 2022/10/04 | 975 | 990 | 960 | 989 | +23 | +2.4% | 4,800 |
| 2022/10/03 | 948 | 966 | 935 | 966 | +17 | +1.8% | 7,200 |
| 2022/09/30 | 952 | 965 | 945 | 949 | -17 | -1.8% | 8,300 |
| 2022/09/29 | 990 | 990 | 966 | 966 | ±0 | ±0% | 1,900 |
| 2022/09/28 | 996 | 1,002 | 960 | 966 | -33 | -3.3% | 14,000 |
| 2022/09/27 | 1,004 | 1,020 | 996 | 999 | -5 | -0.5% | 18,300 |
| 2022/09/26 | 1,017 | 1,047 | 1,001 | 1,004 | -41 | -3.9% | 18,000 |
| 2022/09/22 | 1,030 | 1,113 | 1,011 | 1,045 | +10 | +1% | 35,400 |
| 2022/09/21 | 1,041 | 1,050 | 1,001 | 1,035 | -19 | -1.8% | 20,100 |
| 2022/09/20 | 1,090 | 1,090 | 1,030 | 1,054 | -35 | -3.2% | 17,400 |
| 2022/09/16 | 1,129 | 1,129 | 1,085 | 1,089 | -24 | -2.2% | 12,000 |
| 2022/09/15 | 1,116 | 1,143 | 1,099 | 1,113 | -146 | -11.6% | 85,300 |
| 2022/09/14 | 1,164 | 1,259 | 1,163 | 1,259 | +65 | +5.4% | 17,800 |
| 2022/09/13 | 1,228 | 1,258 | 1,186 | 1,194 | -26 | -2.1% | 19,600 |
| 2022/09/12 | 1,227 | 1,254 | 1,214 | 1,220 | -14 | -1.1% | 11,000 |
| 2022/09/09 | 1,251 | 1,251 | 1,210 | 1,234 | +16 | +1.3% | 6,800 |
| 2022/09/08 | 1,264 | 1,264 | 1,218 | 1,218 | -38 | -3% | 7,700 |
| 2022/09/07 | 1,288 | 1,310 | 1,250 | 1,256 | -32 | -2.5% | 3,500 |
| 2022/09/06 | 1,276 | 1,336 | 1,272 | 1,288 | +29 | +2.3% | 17,700 |
601～
650
件表示中 / 776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 | 129,000円 | +12.9% | -10.9% | 2.33% | 11.54倍 | 1.70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 |
| ミロク | 105,300円 | +21.5% | - | 0.95% | 17.26倍 | 0.23倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| クロスフォー | 17,500円 | +9.9% | - | 0.20% | 99.43倍 | 1.65倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ウイルコＨＤ | 11,800円 | +4.7% | - | 1.69% | 58.13倍 | 0.81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 |
| 総合商研 | 90,500円 | 0.0% | +1.2% | 2.21% | 9.69倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
