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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/17 | 1,279 | 1,279 | 1,270 | 1,270 | -9 | -0.7% | 1,700 |
| 2024/12/16 | 1,279 | 1,280 | 1,261 | 1,279 | -9 | -0.7% | 3,600 |
| 2024/12/13 | 1,330 | 1,330 | 1,288 | 1,288 | -35 | -2.6% | 3,800 |
| 2024/12/12 | 1,333 | 1,333 | 1,301 | 1,323 | -10 | -0.8% | 3,600 |
| 2024/12/11 | 1,308 | 1,333 | 1,281 | 1,333 | +30 | +2.3% | 7,100 |
| 2024/12/10 | 1,314 | 1,314 | 1,294 | 1,303 | -7 | -0.5% | 2,100 |
| 2024/12/09 | 1,279 | 1,310 | 1,276 | 1,310 | +53 | +4.2% | 1,100 |
| 2024/12/06 | 1,271 | 1,272 | 1,237 | 1,257 | -13 | -1% | 7,500 |
| 2024/12/05 | 1,314 | 1,324 | 1,269 | 1,270 | -35 | -2.7% | 10,300 |
| 2024/12/04 | 1,305 | 1,319 | 1,305 | 1,305 | +3 | +0.2% | 5,800 |
| 2024/12/03 | 1,308 | 1,314 | 1,301 | 1,302 | -2 | -0.2% | 4,800 |
| 2024/12/02 | 1,324 | 1,324 | 1,303 | 1,304 | -16 | -1.2% | 4,500 |
| 2024/11/29 | 1,327 | 1,345 | 1,307 | 1,320 | -10 | -0.8% | 7,000 |
| 2024/11/28 | 1,330 | 1,348 | 1,309 | 1,330 | -11 | -0.8% | 4,100 |
| 2024/11/27 | 1,316 | 1,369 | 1,316 | 1,341 | +25 | +1.9% | 6,900 |
| 2024/11/26 | 1,342 | 1,349 | 1,302 | 1,316 | -31 | -2.3% | 19,600 |
| 2024/11/25 | 1,415 | 1,434 | 1,339 | 1,347 | -83 | -5.8% | 21,900 |
| 2024/11/22 | 1,448 | 1,448 | 1,406 | 1,430 | -5 | -0.3% | 4,900 |
| 2024/11/21 | 1,444 | 1,451 | 1,421 | 1,435 | -5 | -0.3% | 6,200 |
| 2024/11/20 | 1,453 | 1,464 | 1,423 | 1,440 | -10 | -0.7% | 12,100 |
| 2024/11/19 | 1,478 | 1,478 | 1,405 | 1,450 | -27 | -1.8% | 13,400 |
| 2024/11/18 | 1,351 | 1,477 | 1,351 | 1,477 | +131 | +9.7% | 19,100 |
| 2024/11/15 | 1,489 | 1,489 | 1,333 | 1,346 | -143 | -9.6% | 34,100 |
| 2024/11/14 | 1,234 | 1,534 | 1,210 | 1,489 | +255 | +20.7% | 39,300 |
| 2024/11/13 | 1,203 | 1,238 | 1,203 | 1,234 | +31 | +2.6% | 800 |
| 2024/11/12 | 1,227 | 1,227 | 1,181 | 1,203 | +3 | +0.3% | 3,600 |
| 2024/11/11 | 1,200 | 1,200 | 1,181 | 1,200 | -15 | -1.2% | 2,300 |
| 2024/11/08 | 1,230 | 1,230 | 1,215 | 1,215 | +8 | +0.7% | 500 |
| 2024/11/07 | 1,298 | 1,298 | 1,202 | 1,207 | -53 | -4.2% | 6,700 |
| 2024/11/06 | 1,258 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 2,500 |
| 2024/11/05 | 1,244 | 1,280 | 1,215 | 1,250 | +40 | +3.3% | 3,800 |
51～
100
件表示中 / 756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 | 123,200円 | +12.9% | -10.9% | 2.44% | 11.02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 | 17,800円 | +9.9% | - | 0.20% | 101.14倍 | 1.68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 | 39,300円 | -3.7% | -0.5% | 2.54% | 11.54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 |
| 総合商研 | 94,600円 | 0.0% | +1.2% | 2.11% | 10.13倍 | 0.79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 |
| ホクシン | 10,200円 | -7.1% | - | 1.96% | 291.43倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
