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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,183 | 1,183 | 1,161 | 1,165 | -25 | -2.1% | 9,500 |
| 2024/03/01 | 1,233 | 1,236 | 1,162 | 1,190 | -46 | -3.7% | 18,900 |
| 2024/02/29 | 1,181 | 1,255 | 1,181 | 1,236 | +51 | +4.3% | 27,500 |
| 2024/02/28 | 1,165 | 1,188 | 1,156 | 1,185 | +23 | +2% | 13,600 |
| 2024/02/27 | 1,166 | 1,178 | 1,159 | 1,162 | ±0 | ±0% | 7,500 |
| 2024/02/26 | 1,162 | 1,173 | 1,152 | 1,162 | +14 | +1.2% | 9,800 |
| 2024/02/22 | 1,178 | 1,178 | 1,139 | 1,148 | -29 | -2.5% | 12,300 |
| 2024/02/21 | 1,215 | 1,218 | 1,116 | 1,177 | -39 | -3.2% | 44,200 |
| 2024/02/20 | 1,244 | 1,252 | 1,214 | 1,216 | +2 | +0.2% | 20,100 |
| 2024/02/19 | 1,192 | 1,222 | 1,157 | 1,214 | -38 | -3% | 45,500 |
| 2024/02/16 | 1,242 | 1,318 | 1,174 | 1,252 | -73 | -5.5% | 129,400 |
| 2024/02/15 | 1,325 | 1,325 | 1,325 | 1,325 | -400 | -23.2% | 23,300 |
| 2024/02/14 | 1,850 | 1,850 | 1,722 | 1,725 | -135 | -7.3% | 36,400 |
| 2024/02/13 | 1,765 | 1,871 | 1,765 | 1,860 | +112 | +6.4% | 18,100 |
| 2024/02/09 | 1,740 | 1,775 | 1,735 | 1,748 | +8 | +0.5% | 13,100 |
| 2024/02/08 | 1,751 | 1,762 | 1,723 | 1,740 | +7 | +0.4% | 8,500 |
| 2024/02/07 | 1,750 | 1,750 | 1,708 | 1,733 | -17 | -1% | 6,100 |
| 2024/02/06 | 1,739 | 1,755 | 1,715 | 1,750 | +5 | +0.3% | 8,300 |
| 2024/02/05 | 1,748 | 1,760 | 1,699 | 1,745 | +9 | +0.5% | 6,900 |
| 2024/02/02 | 1,655 | 1,739 | 1,655 | 1,736 | +81 | +4.9% | 8,900 |
| 2024/02/01 | 1,685 | 1,685 | 1,655 | 1,655 | -41 | -2.4% | 3,800 |
| 2024/01/31 | 1,712 | 1,712 | 1,656 | 1,696 | -12 | -0.7% | 8,200 |
| 2024/01/30 | 1,737 | 1,740 | 1,684 | 1,708 | +9 | +0.5% | 4,700 |
| 2024/01/29 | 1,714 | 1,775 | 1,644 | 1,699 | -15 | -0.9% | 17,700 |
| 2024/01/26 | 1,844 | 1,855 | 1,710 | 1,714 | -186 | -9.8% | 53,900 |
| 2024/01/25 | 1,649 | 1,910 | 1,649 | 1,900 | +270 | +16.6% | 59,800 |
| 2024/01/24 | 1,632 | 1,695 | 1,630 | 1,630 | -19 | -1.2% | 6,800 |
| 2024/01/23 | 1,684 | 1,698 | 1,629 | 1,649 | -13 | -0.8% | 5,300 |
| 2024/01/22 | 1,665 | 1,730 | 1,656 | 1,662 | -43 | -2.5% | 6,300 |
| 2024/01/19 | 1,677 | 1,757 | 1,662 | 1,705 | +15 | +0.9% | 20,200 |
| 2024/01/18 | 1,582 | 1,705 | 1,582 | 1,690 | +115 | +7.3% | 26,000 |
| 2024/01/17 | 1,547 | 1,592 | 1,542 | 1,575 | +15 | +1% | 11,200 |
| 2024/01/16 | 1,548 | 1,589 | 1,531 | 1,560 | +13 | +0.8% | 7,600 |
| 2024/01/15 | 1,566 | 1,569 | 1,538 | 1,547 | -8 | -0.5% | 4,600 |
| 2024/01/12 | 1,566 | 1,580 | 1,540 | 1,555 | -13 | -0.8% | 6,000 |
| 2024/01/11 | 1,593 | 1,593 | 1,560 | 1,568 | -17 | -1.1% | 5,800 |
| 2024/01/10 | 1,577 | 1,587 | 1,567 | 1,585 | +5 | +0.3% | 3,000 |
| 2024/01/09 | 1,536 | 1,610 | 1,536 | 1,580 | +44 | +2.9% | 10,800 |
| 2024/01/05 | 1,621 | 1,621 | 1,516 | 1,536 | -94 | -5.8% | 23,000 |
| 2024/01/04 | 1,623 | 1,639 | 1,572 | 1,630 | +47 | +3% | 7,900 |
| 2023/12/29 | 1,626 | 1,626 | 1,551 | 1,583 | -12 | -0.8% | 10,600 |
| 2023/12/28 | 1,631 | 1,651 | 1,577 | 1,595 | -18 | -1.1% | 5,400 |
| 2023/12/27 | 1,618 | 1,695 | 1,613 | 1,613 | -10 | -0.6% | 11,300 |
| 2023/12/26 | 1,636 | 1,700 | 1,606 | 1,623 | -1 | -0.1% | 10,900 |
| 2023/12/25 | 1,562 | 1,624 | 1,519 | 1,624 | +63 | +4% | 22,600 |
| 2023/12/22 | 1,590 | 1,665 | 1,551 | 1,561 | -109 | -6.5% | 41,000 |
| 2023/12/21 | 1,714 | 1,721 | 1,629 | 1,670 | -42 | -2.5% | 22,300 |
| 2023/12/20 | 1,745 | 1,760 | 1,663 | 1,712 | -28 | -1.6% | 41,300 |
| 2023/12/19 | 1,724 | 1,748 | 1,565 | 1,740 | +13 | +0.8% | 252,700 |
| 2023/12/18 | 1,727 | 1,727 | 1,727 | 1,727 | +300 | +21% | 12,800 |
51～
100
件表示中 / 541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 | 107,800円 | +49.5% | - | 0.00% | 27.13倍 | 1.63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 |
| プラッツ | 74,600円 | +12.5% | +500.0% | 1.88% | 22.06倍 | 0.85倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| 日アイエスケイ | 146,400円 | +0.3% | -0.5% | 2.05% | 6.78倍 | 0.60倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| オービス | 140,200円 | -3.6% | -23.6% | 3.64% | 7.32倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| セブン工 | 50,300円 | +1.9% | +169.0% | 3.98% | 34.01倍 | 0.36倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
市場注目の銘柄
チャート関連のコラム
