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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,156 | 1,179 | 1,151 | 1,179 | +29 | +2.5% | 1,700 |
| 2024/10/25 | 1,174 | 1,177 | 1,150 | 1,150 | -24 | -2% | 1,000 |
| 2024/10/24 | 1,172 | 1,174 | 1,172 | 1,174 | -4 | -0.3% | 400 |
| 2024/10/23 | 1,178 | 1,178 | 1,156 | 1,178 | +28 | +2.4% | 500 |
| 2024/10/22 | 1,181 | 1,181 | 1,130 | 1,150 | -16 | -1.4% | 3,800 |
| 2024/10/21 | 1,181 | 1,182 | 1,163 | 1,166 | -13 | -1.1% | 800 |
| 2024/10/18 | 1,175 | 1,180 | 1,175 | 1,179 | +12 | +1% | 500 |
| 2024/10/17 | 1,178 | 1,183 | 1,167 | 1,167 | +6 | +0.5% | 700 |
| 2024/10/16 | 1,181 | 1,182 | 1,160 | 1,161 | -13 | -1.1% | 1,200 |
| 2024/10/15 | 1,182 | 1,182 | 1,150 | 1,174 | +7 | +0.6% | 2,400 |
| 2024/10/11 | 1,167 | 1,167 | 1,151 | 1,167 | ±0 | ±0% | 600 |
| 2024/10/10 | 1,166 | 1,167 | 1,145 | 1,167 | +26 | +2.3% | 300 |
| 2024/10/09 | 1,170 | 1,170 | 1,132 | 1,141 | -25 | -2.1% | 2,000 |
| 2024/10/08 | 1,159 | 1,169 | 1,159 | 1,166 | +35 | +3.1% | 400 |
| 2024/10/07 | 1,165 | 1,178 | 1,131 | 1,131 | +15 | +1.3% | 3,100 |
| 2024/10/04 | 1,120 | 1,141 | 1,116 | 1,116 | +1 | +0.1% | 700 |
| 2024/10/03 | 1,143 | 1,143 | 1,109 | 1,115 | -14 | -1.2% | 2,300 |
| 2024/10/02 | 1,130 | 1,144 | 1,129 | 1,129 | -1 | -0.1% | 700 |
| 2024/10/01 | 1,130 | 1,130 | 1,105 | 1,130 | +30 | +2.7% | 1,400 |
| 2024/09/30 | 1,101 | 1,101 | 1,097 | 1,100 | -13 | -1.2% | 400 |
| 2024/09/27 | 1,119 | 1,120 | 1,113 | 1,113 | ±0 | ±0% | 500 |
| 2024/09/26 | 1,137 | 1,137 | 1,113 | 1,113 | +4 | +0.4% | 400 |
| 2024/09/25 | 1,129 | 1,129 | 1,109 | 1,109 | -20 | -1.8% | 300 |
| 2024/09/24 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 500 |
| 2024/09/20 | 1,101 | 1,129 | 1,101 | 1,129 | +29 | +2.6% | 1,100 |
| 2024/09/19 | 1,108 | 1,138 | 1,072 | 1,100 | +2 | +0.2% | 4,500 |
| 2024/09/18 | 1,097 | 1,098 | 1,097 | 1,098 | +6 | +0.5% | 200 |
| 2024/09/17 | 1,128 | 1,128 | 1,092 | 1,092 | -8 | -0.7% | 1,600 |
| 2024/09/13 | 1,122 | 1,127 | 1,080 | 1,100 | ±0 | ±0% | 3,000 |
| 2024/09/12 | 1,091 | 1,108 | 1,088 | 1,100 | +30 | +2.8% | 1,200 |
| 2024/09/11 | 1,093 | 1,094 | 1,044 | 1,070 | -37 | -3.3% | 4,300 |
| 2024/09/10 | 1,100 | 1,107 | 1,100 | 1,107 | +23 | +2.1% | 500 |
| 2024/09/09 | 1,094 | 1,098 | 1,077 | 1,084 | -23 | -2.1% | 4,800 |
| 2024/09/06 | 1,090 | 1,110 | 1,090 | 1,107 | +17 | +1.6% | 1,400 |
| 2024/09/05 | 1,106 | 1,107 | 1,090 | 1,090 | -16 | -1.4% | 2,000 |
| 2024/09/04 | 1,125 | 1,125 | 1,086 | 1,106 | -19 | -1.7% | 1,500 |
| 2024/09/03 | 1,117 | 1,125 | 1,102 | 1,125 | +11 | +1% | 2,100 |
| 2024/09/02 | 1,100 | 1,114 | 1,099 | 1,114 | +14 | +1.3% | 2,100 |
| 2024/08/30 | 1,093 | 1,100 | 1,093 | 1,100 | +8 | +0.7% | 1,400 |
| 2024/08/29 | 1,082 | 1,100 | 1,080 | 1,092 | +10 | +0.9% | 2,100 |
| 2024/08/28 | 1,082 | 1,096 | 1,076 | 1,082 | +2 | +0.2% | 3,600 |
| 2024/08/27 | 1,110 | 1,110 | 1,080 | 1,080 | -32 | -2.9% | 3,600 |
| 2024/08/26 | 1,096 | 1,115 | 1,096 | 1,112 | -6 | -0.5% | 1,100 |
| 2024/08/23 | 1,095 | 1,118 | 1,095 | 1,118 | +7 | +0.6% | 200 |
| 2024/08/22 | 1,090 | 1,115 | 1,090 | 1,111 | +21 | +1.9% | 1,900 |
| 2024/08/21 | 1,088 | 1,120 | 1,088 | 1,090 | -6 | -0.5% | 2,700 |
| 2024/08/20 | 1,125 | 1,125 | 1,096 | 1,096 | +1 | +0.1% | 1,700 |
| 2024/08/19 | 1,098 | 1,115 | 1,086 | 1,095 | +9 | +0.8% | 3,000 |
| 2024/08/16 | 1,075 | 1,120 | 1,075 | 1,086 | +23 | +2.2% | 8,400 |
| 2024/08/15 | 1,100 | 1,137 | 1,060 | 1,063 | +13 | +1.2% | 11,700 |
201～
250
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
