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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,340 | 1,340 | 1,314 | 1,340 | +10 | +0.8% | 3,900 |
| 2025/07/03 | 1,333 | 1,340 | 1,313 | 1,330 | -3 | -0.2% | 8,700 |
| 2025/07/02 | 1,319 | 1,359 | 1,319 | 1,333 | +8 | +0.6% | 900 |
| 2025/07/01 | 1,330 | 1,418 | 1,322 | 1,325 | +25 | +1.9% | 13,500 |
| 2025/06/30 | 1,306 | 1,333 | 1,300 | 1,300 | +9 | +0.7% | 6,800 |
| 2025/06/27 | 1,306 | 1,306 | 1,291 | 1,291 | -9 | -0.7% | 1,800 |
| 2025/06/26 | 1,306 | 1,330 | 1,280 | 1,300 | +43 | +3.4% | 7,200 |
| 2025/06/25 | 1,263 | 1,263 | 1,257 | 1,257 | -6 | -0.5% | 2,100 |
| 2025/06/24 | 1,269 | 1,289 | 1,263 | 1,263 | -6 | -0.5% | 2,000 |
| 2025/06/23 | 1,275 | 1,276 | 1,258 | 1,269 | ±0 | ±0% | 1,700 |
| 2025/06/20 | 1,264 | 1,289 | 1,258 | 1,269 | +5 | +0.4% | 2,700 |
| 2025/06/19 | 1,270 | 1,274 | 1,264 | 1,264 | +3 | +0.2% | 700 |
| 2025/06/18 | 1,253 | 1,285 | 1,253 | 1,261 | -15 | -1.2% | 2,400 |
| 2025/06/17 | 1,280 | 1,280 | 1,276 | 1,276 | +14 | +1.1% | 1,000 |
| 2025/06/16 | 1,260 | 1,269 | 1,241 | 1,262 | +12 | +1% | 1,500 |
| 2025/06/13 | 1,273 | 1,273 | 1,233 | 1,250 | -4 | -0.3% | 8,900 |
| 2025/06/12 | 1,258 | 1,281 | 1,254 | 1,254 | -6 | -0.5% | 5,000 |
| 2025/06/11 | 1,252 | 1,270 | 1,252 | 1,260 | +8 | +0.6% | 1,200 |
| 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 |
1～
50
件表示中 / 819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 | 134,000円 | +12.9% | -10.9% | 2.24% | 12.10倍 | 1.79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 |
| アビックス | 9,700円 | +10.4% | +15.2% | 0.00% | 15.09倍 | 1.97倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| ホクシン | 11,700円 | +7.6% | - | 1.71% | 164.79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 | 76,700円 | +3.4% | +9.8% | 4.43% | 7.14倍 | 0.70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 | 40,400円 | +4.4% | +81.7% | 2.48% | 15.00倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
