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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/07/08 | 1,192 | 1,249 | 1,161 | 1,198 | +36 | +3.1% | 18,100 |
| 2022/07/07 | 1,137 | 1,184 | 1,126 | 1,162 | +27 | +2.4% | 15,900 |
| 2022/07/06 | 1,120 | 1,138 | 1,111 | 1,135 | +15 | +1.3% | 7,800 |
| 2022/07/05 | 1,119 | 1,145 | 1,108 | 1,120 | +5 | +0.4% | 10,300 |
| 2022/07/04 | 1,082 | 1,115 | 1,082 | 1,115 | +33 | +3% | 7,700 |
| 2022/07/01 | 1,136 | 1,136 | 1,075 | 1,082 | -54 | -4.8% | 19,800 |
| 2022/06/30 | 1,138 | 1,178 | 1,130 | 1,136 | -10 | -0.9% | 21,800 |
| 2022/06/29 | 1,148 | 1,168 | 1,112 | 1,146 | -11 | -1% | 7,800 |
| 2022/06/28 | 1,132 | 1,170 | 1,122 | 1,157 | +25 | +2.2% | 13,400 |
| 2022/06/27 | 1,161 | 1,165 | 1,121 | 1,132 | +8 | +0.7% | 11,700 |
| 2022/06/24 | 1,070 | 1,128 | 1,070 | 1,124 | +74 | +7% | 20,500 |
| 2022/06/23 | 1,070 | 1,072 | 1,030 | 1,050 | -10 | -0.9% | 22,600 |
| 2022/06/22 | 1,119 | 1,125 | 1,053 | 1,060 | -34 | -3.1% | 18,700 |
| 2022/06/21 | 1,071 | 1,125 | 1,071 | 1,094 | +14 | +1.3% | 14,400 |
| 2022/06/20 | 1,115 | 1,137 | 1,070 | 1,080 | -67 | -5.8% | 33,800 |
| 2022/06/17 | 1,223 | 1,223 | 1,138 | 1,147 | -89 | -7.2% | 22,700 |
| 2022/06/16 | 1,231 | 1,287 | 1,221 | 1,236 | +39 | +3.3% | 66,100 |
701～
750
件表示中 / 820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 | 130,600円 | +12.9% | -10.9% | 2.30% | 11.79倍 | 1.74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 |
| ホクシン | 11,800円 | +7.6% | - | 1.69% | 166.20倍 | 0.57倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| ドリームベ | 77,700円 | +3.4% | +9.8% | 4.38% | 7.23倍 | 0.71倍 |
|
ベッドやソファなどを製造、販売。自社２ブランドのほか、海外３ブランドをライセンス生産 |
| 三光産 | 40,000円 | +4.4% | +81.7% | 2.50% | 14.85倍 | 0.35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 | 12,200円 | +4.7% | - | 1.64% | 60.10倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
