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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 1,221 | 1,236 | 1,203 | 1,215 | -3 | -0.2% | 7,900 |
| 2025/05/21 | 1,280 | 1,280 | 1,200 | 1,218 | -37 | -2.9% | 19,500 |
| 2025/05/20 | 1,255 | 1,281 | 1,255 | 1,255 | -5 | -0.4% | 20,000 |
| 2025/05/19 | 1,346 | 1,657 | 1,242 | 1,260 | -100 | -7.4% | 337,600 |
| 2025/05/16 | 1,360 | 1,360 | 1,301 | 1,360 | ±0 | ±0% | 6,900 |
| 2025/05/15 | 1,392 | 1,392 | 1,350 | 1,360 | -30 | -2.2% | 2,600 |
| 2025/05/14 | 1,380 | 1,400 | 1,358 | 1,390 | +10 | +0.7% | 3,600 |
| 2025/05/13 | 1,287 | 1,392 | 1,280 | 1,380 | +100 | +7.8% | 16,600 |
| 2025/05/12 | 1,269 | 1,280 | 1,268 | 1,280 | +5 | +0.4% | 3,000 |
| 2025/05/09 | 1,279 | 1,279 | 1,255 | 1,275 | -5 | -0.4% | 1,000 |
| 2025/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 300 |
| 2025/05/07 | 1,280 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 300 |
| 2025/05/02 | 1,290 | 1,290 | 1,290 | 1,290 | -9 | -0.7% | 300 |
| 2025/05/01 | 1,267 | 1,299 | 1,267 | 1,299 | +22 | +1.7% | 1,500 |
| 2025/04/30 | 1,250 | 1,299 | 1,250 | 1,277 | +46 | +3.7% | 1,100 |
| 2025/04/28 | 1,250 | 1,250 | 1,231 | 1,231 | -12 | -1% | 1,500 |
| 2025/04/25 | 1,223 | 1,243 | 1,223 | 1,243 | +20 | +1.6% | 200 |
| 2025/04/24 | 1,250 | 1,255 | 1,223 | 1,223 | +10 | +0.8% | 3,100 |
| 2025/04/23 | 1,203 | 1,213 | 1,203 | 1,213 | +8 | +0.7% | 4,800 |
| 2025/04/22 | 1,206 | 1,206 | 1,204 | 1,205 | -11 | -0.9% | 400 |
| 2025/04/21 | 1,243 | 1,243 | 1,213 | 1,216 | +6 | +0.5% | 2,900 |
| 2025/04/18 | 1,193 | 1,233 | 1,191 | 1,210 | +17 | +1.4% | 1,300 |
| 2025/04/17 | 1,179 | 1,207 | 1,179 | 1,193 | +2 | +0.2% | 1,100 |
| 2025/04/16 | 1,183 | 1,243 | 1,171 | 1,191 | -22 | -1.8% | 5,000 |
| 2025/04/15 | 1,240 | 1,240 | 1,210 | 1,213 | +3 | +0.2% | 1,600 |
| 2025/04/14 | 1,180 | 1,240 | 1,180 | 1,210 | ±0 | ±0% | 3,800 |
| 2025/04/11 | 1,154 | 1,225 | 1,154 | 1,210 | +10 | +0.8% | 2,800 |
| 2025/04/10 | 1,255 | 1,255 | 1,200 | 1,200 | +95 | +8.6% | 3,700 |
| 2025/04/09 | 1,121 | 1,125 | 1,094 | 1,105 | -55 | -4.7% | 6,100 |
| 2025/04/08 | 1,224 | 1,235 | 1,150 | 1,160 | +26 | +2.3% | 12,500 |
| 2025/04/07 | 1,000 | 1,150 | 1,000 | 1,134 | -102 | -8.3% | 15,200 |
| 2025/04/04 | 1,221 | 1,240 | 1,170 | 1,236 | +4 | +0.3% | 10,000 |
| 2025/04/03 | 1,276 | 1,276 | 1,227 | 1,232 | -51 | -4% | 2,200 |
| 2025/04/02 | 1,314 | 1,314 | 1,271 | 1,283 | -9 | -0.7% | 1,000 |
| 2025/04/01 | 1,300 | 1,320 | 1,284 | 1,292 | -11 | -0.8% | 2,600 |
| 2025/03/31 | 1,316 | 1,316 | 1,290 | 1,303 | -16 | -1.2% | 1,200 |
| 2025/03/28 | 1,312 | 1,325 | 1,252 | 1,319 | +13 | +1% | 2,700 |
51～
100
件表示中 / 851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 | 163,200円 | +12.9% | -10.9% | 1.84% | 14.80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 | 75,300円 | +1.0% | +14.5% | 1.73% | 11.45倍 | 0.90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 |
| 平 賀 | 102,500円 | +6.2% | +7.6% | 3.90% | 8.93倍 | 0.71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 |
| 幸和製作 | 80,900円 | +2.1% | -15.4% | 1.61% | 6.72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 |
| ドリームベ | 88,800円 | +3.4% | +9.8% | 3.83% | 8.29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
