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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 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 |
| 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 |
601～
650
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
