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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,206 | 1,206 | 1,204 | 1,205 | -11 | -0.9% | 400 |
| 2025/04/21 | 1,243 | 1,243 | 1,213 | 1,216 | +6 | +0.5% | 2,900 |
| 2025/04/18 | 1,193 | 1,233 | 1,191 | 1,210 | +17 | +1.4% | 1,300 |
| 2025/04/17 | 1,179 | 1,207 | 1,179 | 1,193 | +2 | +0.2% | 1,100 |
| 2025/04/16 | 1,183 | 1,243 | 1,171 | 1,191 | -22 | -1.8% | 5,000 |
| 2025/04/15 | 1,240 | 1,240 | 1,210 | 1,213 | +3 | +0.2% | 1,600 |
| 2025/04/14 | 1,180 | 1,240 | 1,180 | 1,210 | ±0 | ±0% | 3,800 |
| 2025/04/11 | 1,154 | 1,225 | 1,154 | 1,210 | +10 | +0.8% | 2,800 |
| 2025/04/10 | 1,255 | 1,255 | 1,200 | 1,200 | +95 | +8.6% | 3,700 |
| 2025/04/09 | 1,121 | 1,125 | 1,094 | 1,105 | -55 | -4.7% | 6,100 |
| 2025/04/08 | 1,224 | 1,235 | 1,150 | 1,160 | +26 | +2.3% | 12,500 |
| 2025/04/07 | 1,000 | 1,150 | 1,000 | 1,134 | -102 | -8.3% | 15,200 |
| 2025/04/04 | 1,221 | 1,240 | 1,170 | 1,236 | +4 | +0.3% | 10,000 |
| 2025/04/03 | 1,276 | 1,276 | 1,227 | 1,232 | -51 | -4% | 2,200 |
| 2025/04/02 | 1,314 | 1,314 | 1,271 | 1,283 | -9 | -0.7% | 1,000 |
| 2025/04/01 | 1,300 | 1,320 | 1,284 | 1,292 | -11 | -0.8% | 2,600 |
| 2025/03/31 | 1,316 | 1,316 | 1,290 | 1,303 | -16 | -1.2% | 1,200 |
| 2025/03/28 | 1,312 | 1,325 | 1,252 | 1,319 | +13 | +1% | 2,700 |
| 2025/03/27 | 1,321 | 1,331 | 1,306 | 1,306 | -25 | -1.9% | 2,500 |
| 2025/03/26 | 1,338 | 1,346 | 1,331 | 1,331 | -6 | -0.4% | 1,400 |
| 2025/03/25 | 1,344 | 1,367 | 1,337 | 1,337 | -37 | -2.7% | 600 |
| 2025/03/24 | 1,354 | 1,374 | 1,354 | 1,374 | +50 | +3.8% | 1,700 |
| 2025/03/21 | 1,331 | 1,331 | 1,315 | 1,324 | -8 | -0.6% | 900 |
| 2025/03/19 | 1,350 | 1,375 | 1,310 | 1,332 | -18 | -1.3% | 3,300 |
| 2025/03/18 | 1,367 | 1,393 | 1,350 | 1,350 | -40 | -2.9% | 800 |
| 2025/03/17 | 1,370 | 1,391 | 1,370 | 1,390 | -10 | -0.7% | 600 |
| 2025/03/14 | 1,400 | 1,400 | 1,377 | 1,400 | ±0 | ±0% | 2,400 |
| 2025/03/13 | 1,375 | 1,470 | 1,351 | 1,400 | +51 | +3.8% | 13,400 |
| 2025/03/12 | 1,320 | 1,350 | 1,320 | 1,349 | -1 | -0.1% | 1,600 |
| 2025/03/11 | 1,349 | 1,350 | 1,349 | 1,350 | -33 | -2.4% | 1,200 |
| 2025/03/10 | 1,395 | 1,395 | 1,374 | 1,383 | -6 | -0.4% | 2,400 |
| 2025/03/07 | 1,395 | 1,400 | 1,389 | 1,389 | -8 | -0.6% | 600 |
1～
50
件表示中 / 787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 | 121,800円 | +12.9% | -10.9% | 2.46% | 10.91倍 | 1.61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 |
| クロスフォー | 17,500円 | +9.9% | - | 0.20% | 99.43倍 | 1.65倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ウイルコＨＤ | 12,300円 | +4.7% | - | 1.63% | 60.59倍 | 0.85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 |
| プラッツ | 74,400円 | +30.0% | +28.3% | 2.42% | 13.97倍 | 0.78倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 日アイエスケイ | 152,800円 | +1.7% | -7.3% | 1.96% | 6.17倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
市場注目の銘柄
チャート関連のコラム
