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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,395 | 1,408 | 1,380 | 1,397 | +2 | +0.1% | 9,900 |
| 2025/03/05 | 1,390 | 1,400 | 1,388 | 1,395 | +9 | +0.6% | 1,900 |
| 2025/03/04 | 1,399 | 1,410 | 1,378 | 1,386 | -24 | -1.7% | 3,100 |
| 2025/03/03 | 1,389 | 1,415 | 1,389 | 1,410 | +51 | +3.8% | 12,800 |
| 2025/02/28 | 1,328 | 1,380 | 1,328 | 1,359 | +30 | +2.3% | 3,900 |
| 2025/02/27 | 1,280 | 1,329 | 1,280 | 1,329 | +52 | +4.1% | 7,800 |
| 2025/02/26 | 1,249 | 1,277 | 1,234 | 1,277 | +28 | +2.2% | 4,200 |
| 2025/02/25 | 1,227 | 1,269 | 1,227 | 1,249 | +30 | +2.5% | 5,500 |
| 2025/02/21 | 1,210 | 1,234 | 1,209 | 1,219 | +14 | +1.2% | 7,200 |
| 2025/02/20 | 1,175 | 1,214 | 1,161 | 1,205 | +18 | +1.5% | 11,800 |
| 2025/02/19 | 1,235 | 1,235 | 1,180 | 1,187 | -53 | -4.3% | 14,700 |
| 2025/02/18 | 1,214 | 1,240 | 1,210 | 1,240 | +17 | +1.4% | 3,800 |
| 2025/02/17 | 1,239 | 1,258 | 1,221 | 1,223 | -12 | -1% | 10,100 |
| 2025/02/14 | 1,443 | 1,443 | 1,230 | 1,235 | -195 | -13.6% | 31,300 |
| 2025/02/13 | 1,406 | 1,430 | 1,400 | 1,430 | +40 | +2.9% | 2,500 |
| 2025/02/12 | 1,410 | 1,410 | 1,390 | 1,390 | -26 | -1.8% | 2,400 |
| 2025/02/10 | 1,384 | 1,416 | 1,384 | 1,416 | +32 | +2.3% | 700 |
| 2025/02/07 | 1,383 | 1,411 | 1,383 | 1,384 | +3 | +0.2% | 1,200 |
| 2025/02/06 | 1,403 | 1,403 | 1,381 | 1,381 | -24 | -1.7% | 800 |
| 2025/02/05 | 1,382 | 1,425 | 1,382 | 1,405 | +15 | +1.1% | 3,700 |
| 2025/02/04 | 1,378 | 1,390 | 1,378 | 1,390 | +4 | +0.3% | 600 |
| 2025/02/03 | 1,400 | 1,400 | 1,368 | 1,386 | -20 | -1.4% | 6,700 |
| 2025/01/31 | 1,385 | 1,406 | 1,381 | 1,406 | +5 | +0.4% | 400 |
| 2025/01/30 | 1,394 | 1,401 | 1,380 | 1,401 | -8 | -0.6% | 1,200 |
| 2025/01/29 | 1,365 | 1,415 | 1,365 | 1,409 | +38 | +2.8% | 2,100 |
| 2025/01/28 | 1,373 | 1,380 | 1,364 | 1,371 | -14 | -1% | 1,700 |
| 2025/01/27 | 1,395 | 1,399 | 1,364 | 1,385 | -13 | -0.9% | 2,400 |
| 2025/01/24 | 1,325 | 1,405 | 1,325 | 1,398 | +73 | +5.5% | 4,300 |
| 2025/01/23 | 1,377 | 1,377 | 1,325 | 1,325 | -52 | -3.8% | 6,300 |
| 2025/01/22 | 1,395 | 1,396 | 1,331 | 1,377 | -15 | -1.1% | 3,700 |
| 2025/01/21 | 1,473 | 1,473 | 1,390 | 1,392 | -81 | -5.5% | 6,700 |
| 2025/01/20 | 1,455 | 1,473 | 1,432 | 1,473 | +18 | +1.2% | 3,100 |
| 2025/01/17 | 1,420 | 1,455 | 1,420 | 1,455 | +23 | +1.6% | 2,000 |
| 2025/01/16 | 1,403 | 1,432 | 1,394 | 1,432 | +29 | +2.1% | 4,800 |
| 2025/01/15 | 1,384 | 1,438 | 1,384 | 1,403 | +39 | +2.9% | 9,300 |
| 2025/01/14 | 1,334 | 1,364 | 1,320 | 1,364 | +60 | +4.6% | 5,200 |
| 2025/01/10 | 1,321 | 1,321 | 1,304 | 1,304 | -17 | -1.3% | 200 |
| 2025/01/09 | 1,330 | 1,340 | 1,310 | 1,321 | -2 | -0.2% | 2,000 |
| 2025/01/08 | 1,323 | 1,323 | 1,316 | 1,323 | -4 | -0.3% | 900 |
| 2025/01/07 | 1,348 | 1,348 | 1,301 | 1,327 | -43 | -3.1% | 4,800 |
| 2025/01/06 | 1,318 | 1,409 | 1,317 | 1,370 | +57 | +4.3% | 7,900 |
| 2024/12/30 | 1,270 | 1,313 | 1,270 | 1,313 | +50 | +4% | 4,500 |
| 2024/12/27 | 1,225 | 1,263 | 1,225 | 1,263 | -2 | -0.2% | 5,300 |
| 2024/12/26 | 1,220 | 1,275 | 1,220 | 1,265 | -15 | -1.2% | 17,400 |
| 2024/12/25 | 1,292 | 1,292 | 1,280 | 1,280 | +10 | +0.8% | 2,100 |
| 2024/12/24 | 1,281 | 1,281 | 1,263 | 1,270 | -13 | -1% | 2,700 |
| 2024/12/23 | 1,292 | 1,292 | 1,262 | 1,283 | -16 | -1.2% | 6,300 |
| 2024/12/20 | 1,262 | 1,299 | 1,262 | 1,299 | +37 | +2.9% | 1,500 |
| 2024/12/19 | 1,292 | 1,292 | 1,261 | 1,262 | -35 | -2.7% | 3,900 |
| 2024/12/18 | 1,275 | 1,300 | 1,271 | 1,297 | +27 | +2.1% | 1,400 |
51～
100
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
