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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,002 | 1,009 | 1,000 | 1,000 | -2 | -0.2% | 1,000 |
| 2024/06/26 | 991 | 1,010 | 991 | 1,002 | -6 | -0.6% | 1,300 |
| 2024/06/25 | 1,009 | 1,009 | 1,008 | 1,008 | +13 | +1.3% | 800 |
| 2024/06/24 | 995 | 995 | 995 | 995 | ±0 | ±0% | 1,300 |
| 2024/06/21 | 985 | 995 | 985 | 995 | -2 | -0.2% | 1,200 |
| 2024/06/20 | 988 | 997 | 982 | 997 | -2 | -0.2% | 500 |
| 2024/06/19 | 975 | 1,006 | 975 | 999 | +19 | +1.9% | 2,400 |
| 2024/06/18 | 995 | 995 | 980 | 980 | ±0 | ±0% | 700 |
| 2024/06/17 | 1,008 | 1,020 | 980 | 980 | -13 | -1.3% | 1,200 |
| 2024/06/14 | 996 | 1,014 | 990 | 993 | +7 | +0.7% | 1,800 |
| 2024/06/13 | 971 | 989 | 971 | 986 | +15 | +1.5% | 1,400 |
| 2024/06/12 | 987 | 992 | 971 | 971 | -24 | -2.4% | 1,400 |
| 2024/06/11 | 1,000 | 1,000 | 970 | 995 | -5 | -0.5% | 2,400 |
| 2024/06/10 | 984 | 1,000 | 970 | 1,000 | +17 | +1.7% | 3,600 |
| 2024/06/07 | 1,001 | 1,003 | 974 | 983 | -23 | -2.3% | 5,800 |
| 2024/06/06 | 1,007 | 1,007 | 1,006 | 1,006 | -2 | -0.2% | 400 |
| 2024/06/05 | 1,006 | 1,008 | 1,006 | 1,008 | +2 | +0.2% | 1,100 |
| 2024/06/04 | 1,003 | 1,020 | 1,003 | 1,006 | +1 | +0.1% | 800 |
| 2024/06/03 | 1,020 | 1,021 | 1,005 | 1,005 | -15 | -1.5% | 1,300 |
| 2024/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 100 |
| 2024/05/30 | 1,020 | 1,020 | 1,012 | 1,020 | -2 | -0.2% | 2,900 |
| 2024/05/29 | 1,021 | 1,030 | 1,021 | 1,022 | +2 | +0.2% | 700 |
| 2024/05/28 | 1,027 | 1,030 | 1,020 | 1,020 | -9 | -0.9% | 2,000 |
| 2024/05/27 | 1,050 | 1,050 | 1,029 | 1,029 | -23 | -2.2% | 500 |
| 2024/05/24 | 1,023 | 1,052 | 1,022 | 1,052 | -1 | -0.1% | 900 |
| 2024/05/23 | 1,066 | 1,072 | 1,042 | 1,053 | +11 | +1.1% | 3,900 |
| 2024/05/22 | 1,047 | 1,047 | 1,042 | 1,042 | -8 | -0.8% | 700 |
| 2024/05/21 | 1,065 | 1,065 | 1,035 | 1,050 | -16 | -1.5% | 4,100 |
| 2024/05/20 | 1,090 | 1,090 | 1,066 | 1,066 | -12 | -1.1% | 1,400 |
| 2024/05/17 | 1,066 | 1,078 | 1,047 | 1,078 | +13 | +1.2% | 1,300 |
| 2024/05/16 | 1,115 | 1,135 | 1,051 | 1,065 | -38 | -3.4% | 10,800 |
| 2024/05/15 | 1,135 | 1,139 | 1,086 | 1,103 | -32 | -2.8% | 4,800 |
| 2024/05/14 | 1,113 | 1,139 | 1,113 | 1,135 | +26 | +2.3% | 4,200 |
| 2024/05/13 | 1,079 | 1,109 | 1,061 | 1,109 | +29 | +2.7% | 3,500 |
| 2024/05/10 | 1,065 | 1,080 | 1,065 | 1,080 | +18 | +1.7% | 600 |
| 2024/05/09 | 1,062 | 1,062 | 1,062 | 1,062 | -9 | -0.8% | 300 |
| 2024/05/08 | 1,074 | 1,076 | 1,066 | 1,071 | +1 | +0.1% | 1,900 |
| 2024/05/07 | 1,077 | 1,085 | 1,052 | 1,070 | -2 | -0.2% | 2,200 |
| 2024/05/02 | 1,054 | 1,072 | 1,044 | 1,072 | +8 | +0.8% | 3,400 |
| 2024/05/01 | 1,058 | 1,064 | 1,050 | 1,064 | +6 | +0.6% | 500 |
| 2024/04/30 | 1,055 | 1,069 | 1,047 | 1,058 | +5 | +0.5% | 2,300 |
| 2024/04/26 | 1,065 | 1,065 | 1,053 | 1,053 | -7 | -0.7% | 500 |
| 2024/04/25 | 1,060 | 1,060 | 1,040 | 1,060 | +5 | +0.5% | 2,400 |
| 2024/04/24 | 1,052 | 1,070 | 1,052 | 1,055 | +5 | +0.5% | 1,200 |
| 2024/04/23 | 1,063 | 1,064 | 1,045 | 1,050 | -15 | -1.4% | 2,300 |
| 2024/04/22 | 1,022 | 1,077 | 1,020 | 1,065 | -13 | -1.2% | 8,200 |
| 2024/04/19 | 1,104 | 1,104 | 1,030 | 1,078 | -20 | -1.8% | 4,000 |
| 2024/04/18 | 1,091 | 1,098 | 1,090 | 1,098 | +7 | +0.6% | 1,200 |
| 2024/04/17 | 1,097 | 1,123 | 1,086 | 1,091 | -9 | -0.8% | 3,200 |
| 2024/04/16 | 1,122 | 1,125 | 1,100 | 1,100 | -21 | -1.9% | 3,200 |
101～
150
件表示中 / 670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 | 143,000円 | +74.6% | - | 2.10% | 14.02倍 | 2.09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 |
| Ｂ＆Ｐ | 164,600円 | +7.1% | +8.6% | 3.65% | 11.40倍 | 1.18倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| ミロク | 126,100円 | -1.6% | -72.3% | 1.59% | 23.25倍 | 0.24倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| プリントネット | 60,300円 | +1.0% | +14.5% | 2.16% | 9.16倍 | 0.77倍 |
|
印刷のネット販売が柱。印刷業者やデザイン業者が主要顧客。ネット印刷のラクスルと業務提携 |
| 野崎印 | 15,100円 | +3.8% | +1.8% | 3.31% | 5.33倍 | 0.60倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
市場注目の銘柄
チャート関連のコラム
