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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/10/13 | 935 | 935 | 913 | 929 | -9 | -1% | 6,700 |
| 2022/10/12 | 955 | 955 | 935 | 938 | -17 | -1.8% | 5,400 |
| 2022/10/11 | 952 | 957 | 945 | 955 | -3 | -0.3% | 24,400 |
| 2022/10/07 | 965 | 965 | 953 | 958 | -7 | -0.7% | 1,300 |
| 2022/10/06 | 979 | 984 | 965 | 965 | -3 | -0.3% | 5,300 |
| 2022/10/05 | 999 | 999 | 968 | 968 | -21 | -2.1% | 7,700 |
| 2022/10/04 | 975 | 990 | 960 | 989 | +23 | +2.4% | 4,800 |
| 2022/10/03 | 948 | 966 | 935 | 966 | +17 | +1.8% | 7,200 |
| 2022/09/30 | 952 | 965 | 945 | 949 | -17 | -1.8% | 8,300 |
| 2022/09/29 | 990 | 990 | 966 | 966 | ±0 | ±0% | 1,900 |
| 2022/09/28 | 996 | 1,002 | 960 | 966 | -33 | -3.3% | 14,000 |
| 2022/09/27 | 1,004 | 1,020 | 996 | 999 | -5 | -0.5% | 18,300 |
| 2022/09/26 | 1,017 | 1,047 | 1,001 | 1,004 | -41 | -3.9% | 18,000 |
| 2022/09/22 | 1,030 | 1,113 | 1,011 | 1,045 | +10 | +1% | 35,400 |
| 2022/09/21 | 1,041 | 1,050 | 1,001 | 1,035 | -19 | -1.8% | 20,100 |
| 2022/09/20 | 1,090 | 1,090 | 1,030 | 1,054 | -35 | -3.2% | 17,400 |
| 2022/09/16 | 1,129 | 1,129 | 1,085 | 1,089 | -24 | -2.2% | 12,000 |
| 2022/09/15 | 1,116 | 1,143 | 1,099 | 1,113 | -146 | -11.6% | 85,300 |
| 2022/09/14 | 1,164 | 1,259 | 1,163 | 1,259 | +65 | +5.4% | 17,800 |
| 2022/09/13 | 1,228 | 1,258 | 1,186 | 1,194 | -26 | -2.1% | 19,600 |
| 2022/09/12 | 1,227 | 1,254 | 1,214 | 1,220 | -14 | -1.1% | 11,000 |
| 2022/09/09 | 1,251 | 1,251 | 1,210 | 1,234 | +16 | +1.3% | 6,800 |
| 2022/09/08 | 1,264 | 1,264 | 1,218 | 1,218 | -38 | -3% | 7,700 |
| 2022/09/07 | 1,288 | 1,310 | 1,250 | 1,256 | -32 | -2.5% | 3,500 |
| 2022/09/06 | 1,276 | 1,336 | 1,272 | 1,288 | +29 | +2.3% | 17,700 |
| 2022/09/05 | 1,222 | 1,259 | 1,207 | 1,259 | +14 | +1.1% | 12,300 |
| 2022/09/02 | 1,343 | 1,343 | 1,235 | 1,245 | -68 | -5.2% | 28,600 |
| 2022/09/01 | 1,370 | 1,370 | 1,290 | 1,313 | -101 | -7.1% | 57,800 |
| 2022/08/31 | 1,407 | 1,477 | 1,390 | 1,414 | +17 | +1.2% | 94,900 |
| 2022/08/30 | 1,338 | 1,397 | 1,321 | 1,397 | +56 | +4.2% | 69,900 |
| 2022/08/29 | 1,235 | 1,341 | 1,220 | 1,341 | +70 | +5.5% | 40,500 |
| 2022/08/26 | 1,290 | 1,320 | 1,250 | 1,271 | +5 | +0.4% | 51,000 |
| 2022/08/25 | 1,175 | 1,290 | 1,175 | 1,266 | +104 | +9% | 64,800 |
| 2022/08/24 | 1,121 | 1,162 | 1,121 | 1,162 | +22 | +1.9% | 6,600 |
| 2022/08/23 | 1,112 | 1,147 | 1,110 | 1,140 | +16 | +1.4% | 5,400 |
| 2022/08/22 | 1,160 | 1,160 | 1,121 | 1,124 | -36 | -3.1% | 6,200 |
| 2022/08/19 | 1,166 | 1,167 | 1,160 | 1,160 | -6 | -0.5% | 3,300 |
| 2022/08/18 | 1,120 | 1,166 | 1,120 | 1,166 | +41 | +3.6% | 6,000 |
| 2022/08/17 | 1,128 | 1,163 | 1,097 | 1,125 | +4 | +0.4% | 14,000 |
| 2022/08/16 | 1,112 | 1,132 | 1,083 | 1,121 | +20 | +1.8% | 39,700 |
| 2022/08/15 | 1,113 | 1,116 | 1,098 | 1,101 | -12 | -1.1% | 9,900 |
| 2022/08/12 | 1,111 | 1,153 | 1,111 | 1,113 | -6 | -0.5% | 6,500 |
| 2022/08/10 | 1,149 | 1,149 | 1,118 | 1,119 | -23 | -2% | 2,900 |
| 2022/08/09 | 1,180 | 1,180 | 1,113 | 1,142 | -38 | -3.2% | 19,300 |
601～
650
件表示中 / 757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 | 123,600円 | +12.9% | -10.9% | 2.43% | 11.06倍 | 1.63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 | 16,800円 | +9.9% | - | 0.21% | 95.45倍 | 1.59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 |
| 三光産 | 37,800円 | -3.7% | -0.5% | 2.65% | 11.09倍 | 0.34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 | 11,400円 | +4.7% | - | 1.75% | 56.16倍 | 0.79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 |
| 総合商研 | 90,300円 | 0.0% | +1.2% | 2.21% | 9.67倍 | 0.75倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
