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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,663 | 1,699 | 1,663 | 1,696 | -1 | -0.1% | 1,100 |
| 2025/10/30 | 1,684 | 1,700 | 1,667 | 1,697 | +13 | +0.8% | 1,100 |
| 2025/10/29 | 1,702 | 1,702 | 1,684 | 1,684 | -18 | -1.1% | 700 |
| 2025/10/28 | 1,710 | 1,710 | 1,690 | 1,702 | +12 | +0.7% | 1,200 |
| 2025/10/27 | 1,690 | 1,716 | 1,690 | 1,690 | ±0 | ±0% | 2,000 |
| 2025/10/24 | 1,703 | 1,705 | 1,688 | 1,690 | -13 | -0.8% | 800 |
| 2025/10/23 | 1,691 | 1,715 | 1,691 | 1,703 | -1 | -0.1% | 700 |
| 2025/10/22 | 1,687 | 1,716 | 1,687 | 1,704 | +20 | +1.2% | 10,100 |
| 2025/10/21 | 1,729 | 1,731 | 1,651 | 1,684 | -27 | -1.6% | 4,200 |
| 2025/10/20 | 1,650 | 1,727 | 1,650 | 1,711 | +65 | +3.9% | 7,400 |
| 2025/10/17 | 1,622 | 1,647 | 1,622 | 1,646 | +17 | +1% | 2,300 |
| 2025/10/16 | 1,669 | 1,669 | 1,618 | 1,629 | -46 | -2.7% | 3,200 |
| 2025/10/15 | 1,607 | 1,675 | 1,570 | 1,675 | +108 | +6.9% | 3,000 |
| 2025/10/14 | 1,619 | 1,659 | 1,566 | 1,567 | -132 | -7.8% | 24,300 |
| 2025/10/10 | 1,727 | 1,731 | 1,686 | 1,699 | -43 | -2.5% | 14,200 |
| 2025/10/09 | 1,740 | 1,749 | 1,733 | 1,742 | ±0 | ±0% | 3,900 |
| 2025/10/08 | 1,748 | 1,753 | 1,739 | 1,742 | -14 | -0.8% | 12,200 |
| 2025/10/07 | 1,753 | 1,760 | 1,717 | 1,756 | -14 | -0.8% | 4,100 |
| 2025/10/06 | 1,817 | 1,817 | 1,770 | 1,770 | -15 | -0.8% | 2,900 |
| 2025/10/03 | 1,752 | 1,792 | 1,721 | 1,785 | +15 | +0.8% | 1,600 |
| 2025/10/02 | 1,765 | 1,779 | 1,711 | 1,770 | +12 | +0.7% | 9,000 |
| 2025/10/01 | 1,847 | 1,847 | 1,731 | 1,758 | -103 | -5.5% | 17,100 |
| 2025/09/30 | 1,917 | 1,931 | 1,861 | 1,861 | -16 | -0.9% | 4,400 |
| 2025/09/29 | 1,850 | 1,899 | 1,848 | 1,877 | +32 | +1.7% | 8,500 |
| 2025/09/26 | 1,788 | 1,853 | 1,785 | 1,845 | +57 | +3.2% | 13,000 |
| 2025/09/25 | 1,760 | 1,788 | 1,760 | 1,788 | +28 | +1.6% | 3,300 |
| 2025/09/24 | 1,760 | 1,770 | 1,753 | 1,760 | -12 | -0.7% | 3,900 |
| 2025/09/22 | 1,743 | 1,780 | 1,738 | 1,772 | +30 | +1.7% | 5,300 |
| 2025/09/19 | 1,744 | 1,744 | 1,727 | 1,742 | -1 | -0.1% | 3,800 |
| 2025/09/18 | 1,706 | 1,759 | 1,706 | 1,743 | +37 | +2.2% | 5,200 |
| 2025/09/17 | 1,722 | 1,722 | 1,681 | 1,706 | +2 | +0.1% | 4,100 |
| 2025/09/16 | 1,708 | 1,748 | 1,681 | 1,704 | +4 | +0.2% | 5,000 |
| 2025/09/12 | 1,671 | 1,700 | 1,631 | 1,700 | +55 | +3.3% | 5,500 |
| 2025/09/11 | 1,637 | 1,653 | 1,621 | 1,645 | +8 | +0.5% | 4,000 |
| 2025/09/10 | 1,625 | 1,643 | 1,600 | 1,637 | +19 | +1.2% | 6,200 |
| 2025/09/09 | 1,662 | 1,662 | 1,600 | 1,618 | -6 | -0.4% | 6,300 |
| 2025/09/08 | 1,599 | 1,624 | 1,595 | 1,624 | - | - | 5,500 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 1,593 | 1,593 | 1,579 | 1,579 | +9 | +0.6% | 300 |
| 2025/09/03 | 1,579 | 1,600 | 1,569 | 1,570 | -22 | -1.4% | 2,400 |
| 2025/09/02 | 1,573 | 1,592 | 1,573 | 1,592 | +24 | +1.5% | 1,200 |
| 2025/09/01 | 1,605 | 1,605 | 1,568 | 1,568 | -25 | -1.6% | 3,300 |
| 2025/08/29 | 1,565 | 1,600 | 1,565 | 1,593 | +6 | +0.4% | 1,500 |
| 2025/08/28 | 1,589 | 1,589 | 1,587 | 1,587 | +20 | +1.3% | 300 |
| 2025/08/27 | 1,582 | 1,598 | 1,566 | 1,567 | -15 | -0.9% | 2,800 |
| 2025/08/26 | 1,617 | 1,617 | 1,551 | 1,582 | -44 | -2.7% | 25,800 |
| 2025/08/25 | 1,649 | 1,650 | 1,625 | 1,626 | -12 | -0.7% | 3,000 |
| 2025/08/22 | 1,648 | 1,649 | 1,621 | 1,638 | -10 | -0.6% | 6,400 |
| 2025/08/21 | 1,637 | 1,651 | 1,632 | 1,648 | +11 | +0.7% | 2,200 |
| 2025/08/20 | 1,670 | 1,670 | 1,631 | 1,637 | -33 | -2% | 6,200 |
1～
50
件表示中 / 899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 | 169,600円 | +12.9% | -10.9% | 1.77% | 15.70倍 | 2.27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 |
| ソノコム | 88,800円 | -3.0% | -29.9% | 1.35% | 21.54倍 | 0.36倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| アルメディオ | 21,100円 | -21.7% | -64.9% | 0.00% | 22.86倍 | 0.52倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、ナノ素材軸の機能性材料に集中 |
| グラファイトＤ | 61,300円 | -10.5% | -56.6% | 4.89% | 23.81倍 | 0.80倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| 平 賀 | 102,300円 | +6.2% | +7.6% | 3.91% | 8.91倍 | 0.71倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
市場注目の銘柄
チャート関連のコラム
