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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/15 | 1,345 | 1,427 | 1,342 | 1,427 | +86 | +6.4% | 49,900 |
| 2023/12/14 | 1,344 | 1,398 | 1,330 | 1,341 | +11 | +0.8% | 12,500 |
| 2023/12/13 | 1,310 | 1,339 | 1,310 | 1,330 | +23 | +1.8% | 2,200 |
| 2023/12/12 | 1,322 | 1,354 | 1,302 | 1,307 | -15 | -1.1% | 6,400 |
| 2023/12/11 | 1,279 | 1,340 | 1,279 | 1,322 | +43 | +3.4% | 5,500 |
| 2023/12/08 | 1,301 | 1,304 | 1,277 | 1,279 | -33 | -2.5% | 6,200 |
| 2023/12/07 | 1,328 | 1,353 | 1,305 | 1,312 | -46 | -3.4% | 6,500 |
| 2023/12/06 | 1,326 | 1,374 | 1,326 | 1,358 | +10 | +0.7% | 4,000 |
| 2023/12/05 | 1,380 | 1,388 | 1,346 | 1,348 | -13 | -1% | 13,200 |
| 2023/12/04 | 1,312 | 1,380 | 1,301 | 1,361 | +49 | +3.7% | 10,400 |
| 2023/12/01 | 1,311 | 1,347 | 1,272 | 1,312 | +1 | +0.1% | 6,800 |
| 2023/11/30 | 1,322 | 1,340 | 1,308 | 1,311 | -11 | -0.8% | 6,200 |
| 2023/11/29 | 1,323 | 1,332 | 1,322 | 1,322 | -22 | -1.6% | 1,100 |
| 2023/11/28 | 1,322 | 1,344 | 1,314 | 1,344 | +9 | +0.7% | 4,600 |
| 2023/11/27 | 1,296 | 1,335 | 1,271 | 1,335 | +45 | +3.5% | 5,400 |
| 2023/11/24 | 1,265 | 1,294 | 1,265 | 1,290 | +25 | +2% | 600 |
| 2023/11/22 | 1,255 | 1,298 | 1,241 | 1,265 | -2 | -0.2% | 5,000 |
| 2023/11/21 | 1,321 | 1,321 | 1,267 | 1,267 | -44 | -3.4% | 8,700 |
| 2023/11/20 | 1,299 | 1,324 | 1,296 | 1,311 | +11 | +0.8% | 6,600 |
| 2023/11/17 | 1,339 | 1,339 | 1,300 | 1,300 | -22 | -1.7% | 9,100 |
| 2023/11/16 | 1,290 | 1,332 | 1,280 | 1,322 | +28 | +2.2% | 6,300 |
351～
400
件表示中 / 820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 | 130,700円 | +12.9% | -10.9% | 2.30% | 11.80倍 | 1.74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 |
| ホクシン | 11,800円 | +7.6% | - | 1.69% | 166.20倍 | 0.57倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| ドリームベ | 78,800円 | +3.4% | +9.8% | 4.31% | 7.33倍 | 0.72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 |
| 三光産 | 39,900円 | +4.4% | +81.7% | 2.51% | 14.81倍 | 0.35倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| ウイルコＨＤ | 12,200円 | +4.7% | - | 1.64% | 60.10倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
