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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 715 | 715 | 693 | 710 | -5 | -0.7% | 18,900 |
| 2022/12/23 | 728 | 732 | 708 | 715 | -27 | -3.6% | 17,700 |
| 2022/12/22 | 742 | 751 | 737 | 742 | -1 | -0.1% | 25,300 |
| 2022/12/21 | 807 | 807 | 741 | 743 | -42 | -5.4% | 54,600 |
| 2022/12/20 | 822 | 827 | 773 | 785 | -42 | -5.1% | 50,100 |
| 2022/12/19 | 876 | 877 | 809 | 827 | -94 | -10.2% | 160,700 |
| 2022/12/16 | 921 | 921 | 921 | 921 | -300 | -24.6% | 11,300 |
| 2022/12/15 | 1,210 | 1,231 | 1,171 | 1,221 | +12 | +1% | 17,900 |
| 2022/12/14 | 1,236 | 1,236 | 1,202 | 1,209 | -27 | -2.2% | 8,700 |
| 2022/12/13 | 1,251 | 1,267 | 1,211 | 1,236 | +5 | +0.4% | 17,100 |
| 2022/12/12 | 1,180 | 1,231 | 1,158 | 1,231 | +56 | +4.8% | 15,000 |
| 2022/12/09 | 1,120 | 1,190 | 1,114 | 1,175 | +48 | +4.3% | 9,300 |
| 2022/12/08 | 1,142 | 1,142 | 1,085 | 1,127 | +9 | +0.8% | 6,300 |
| 2022/12/07 | 1,107 | 1,122 | 1,076 | 1,118 | -3 | -0.3% | 17,600 |
| 2022/12/06 | 1,116 | 1,141 | 1,115 | 1,121 | -12 | -1.1% | 7,500 |
| 2022/12/05 | 1,197 | 1,197 | 1,128 | 1,133 | -66 | -5.5% | 14,600 |
| 2022/12/02 | 1,220 | 1,222 | 1,150 | 1,199 | -28 | -2.3% | 14,100 |
| 2022/12/01 | 1,271 | 1,279 | 1,224 | 1,227 | -14 | -1.1% | 14,100 |
| 2022/11/30 | 1,192 | 1,249 | 1,191 | 1,241 | +49 | +4.1% | 20,600 |
| 2022/11/29 | 1,197 | 1,197 | 1,180 | 1,192 | +11 | +0.9% | 10,100 |
| 2022/11/28 | 1,173 | 1,192 | 1,150 | 1,181 | +38 | +3.3% | 31,400 |
| 2022/11/25 | 1,178 | 1,178 | 1,137 | 1,143 | +4 | +0.4% | 21,200 |
| 2022/11/24 | 1,127 | 1,186 | 1,113 | 1,139 | +66 | +6.2% | 52,400 |
| 2022/11/22 | 1,096 | 1,096 | 1,060 | 1,073 | +26 | +2.5% | 25,900 |
| 2022/11/21 | 1,038 | 1,053 | 1,019 | 1,047 | +39 | +3.9% | 14,800 |
| 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 |
351～
400
件表示中 / 551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 | 102,000円 | +49.5% | - | 0.00% | 25.67倍 | 1.54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 |
| オービス | 140,000円 | -3.6% | -23.6% | 3.64% | 7.31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 | 50,600円 | +1.9% | +169.0% | 3.95% | 34.21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 |
| アールシーコア | 47,400円 | +3.8% | - | 0.00% | 38.85倍 | 0.65倍 |
|
ＢＥＳＳブランド住宅を販売。自然派のライフスタイル提案型に強み、販路は直販と地域代理店 |
| 研 創 | 52,600円 | +0.9% | -9.4% | 3.99% | 12.40倍 | 0.63倍 |
|
企業向けサイン、ネーム板等金属銘板の国内トップ。ＬＥＤ銘板が６割。広島を本拠に全国展開 |
市場注目の銘柄
チャート関連のコラム
