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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 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 |
| 2022/08/08 | 1,229 | 1,236 | 1,180 | 1,180 | -50 | -4.1% | 9,600 |
| 2022/08/05 | 1,257 | 1,272 | 1,229 | 1,230 | -40 | -3.1% | 10,100 |
| 2022/08/04 | 1,271 | 1,290 | 1,253 | 1,270 | -10 | -0.8% | 10,200 |
| 2022/08/03 | 1,285 | 1,285 | 1,260 | 1,280 | +23 | +1.8% | 5,700 |
| 2022/08/02 | 1,253 | 1,288 | 1,252 | 1,257 | -13 | -1% | 8,300 |
| 2022/08/01 | 1,282 | 1,285 | 1,270 | 1,270 | ±0 | ±0% | 700 |
| 2022/07/29 | 1,282 | 1,286 | 1,246 | 1,270 | +1 | +0.1% | 6,200 |
| 2022/07/28 | 1,285 | 1,285 | 1,252 | 1,269 | +5 | +0.4% | 3,300 |
| 2022/07/27 | 1,249 | 1,268 | 1,240 | 1,264 | +16 | +1.3% | 4,700 |
| 2022/07/26 | 1,226 | 1,262 | 1,218 | 1,248 | +14 | +1.1% | 7,400 |
| 2022/07/25 | 1,250 | 1,250 | 1,212 | 1,234 | -26 | -2.1% | 5,800 |
| 2022/07/22 | 1,273 | 1,273 | 1,231 | 1,260 | -24 | -1.9% | 17,400 |
| 2022/07/21 | 1,239 | 1,284 | 1,222 | 1,284 | +54 | +4.4% | 25,600 |
| 2022/07/20 | 1,229 | 1,241 | 1,202 | 1,230 | +21 | +1.7% | 14,100 |
| 2022/07/19 | 1,172 | 1,234 | 1,172 | 1,209 | +42 | +3.6% | 17,600 |
| 2022/07/15 | 1,209 | 1,209 | 1,157 | 1,167 | -23 | -1.9% | 3,700 |
| 2022/07/14 | 1,145 | 1,191 | 1,134 | 1,190 | +45 | +3.9% | 6,800 |
| 2022/07/13 | 1,205 | 1,205 | 1,145 | 1,145 | -30 | -2.6% | 18,000 |
| 2022/07/12 | 1,202 | 1,202 | 1,175 | 1,175 | -27 | -2.2% | 1,800 |
| 2022/07/11 | 1,197 | 1,248 | 1,170 | 1,202 | +4 | +0.3% | 16,300 |
651～
700
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
