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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,120 | 1,141 | 1,116 | 1,116 | +1 | +0.1% | 700 |
| 2024/10/03 | 1,143 | 1,143 | 1,109 | 1,115 | -14 | -1.2% | 2,300 |
| 2024/10/02 | 1,130 | 1,144 | 1,129 | 1,129 | -1 | -0.1% | 700 |
| 2024/10/01 | 1,130 | 1,130 | 1,105 | 1,130 | +30 | +2.7% | 1,400 |
| 2024/09/30 | 1,101 | 1,101 | 1,097 | 1,100 | -13 | -1.2% | 400 |
| 2024/09/27 | 1,119 | 1,120 | 1,113 | 1,113 | ±0 | ±0% | 500 |
| 2024/09/26 | 1,137 | 1,137 | 1,113 | 1,113 | +4 | +0.4% | 400 |
| 2024/09/25 | 1,129 | 1,129 | 1,109 | 1,109 | -20 | -1.8% | 300 |
| 2024/09/24 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 500 |
| 2024/09/20 | 1,101 | 1,129 | 1,101 | 1,129 | +29 | +2.6% | 1,100 |
| 2024/09/19 | 1,108 | 1,138 | 1,072 | 1,100 | +2 | +0.2% | 4,500 |
| 2024/09/18 | 1,097 | 1,098 | 1,097 | 1,098 | +6 | +0.5% | 200 |
| 2024/09/17 | 1,128 | 1,128 | 1,092 | 1,092 | -8 | -0.7% | 1,600 |
| 2024/09/13 | 1,122 | 1,127 | 1,080 | 1,100 | ±0 | ±0% | 3,000 |
| 2024/09/12 | 1,091 | 1,108 | 1,088 | 1,100 | +30 | +2.8% | 1,200 |
| 2024/09/11 | 1,093 | 1,094 | 1,044 | 1,070 | -37 | -3.3% | 4,300 |
| 2024/09/10 | 1,100 | 1,107 | 1,100 | 1,107 | +23 | +2.1% | 500 |
| 2024/09/09 | 1,094 | 1,098 | 1,077 | 1,084 | -23 | -2.1% | 4,800 |
| 2024/09/06 | 1,090 | 1,110 | 1,090 | 1,107 | +17 | +1.6% | 1,400 |
| 2024/09/05 | 1,106 | 1,107 | 1,090 | 1,090 | -16 | -1.4% | 2,000 |
| 2024/09/04 | 1,125 | 1,125 | 1,086 | 1,106 | -19 | -1.7% | 1,500 |
| 2024/09/03 | 1,117 | 1,125 | 1,102 | 1,125 | +11 | +1% | 2,100 |
| 2024/09/02 | 1,100 | 1,114 | 1,099 | 1,114 | +14 | +1.3% | 2,100 |
| 2024/08/30 | 1,093 | 1,100 | 1,093 | 1,100 | +8 | +0.7% | 1,400 |
| 2024/08/29 | 1,082 | 1,100 | 1,080 | 1,092 | +10 | +0.9% | 2,100 |
| 2024/08/28 | 1,082 | 1,096 | 1,076 | 1,082 | +2 | +0.2% | 3,600 |
| 2024/08/27 | 1,110 | 1,110 | 1,080 | 1,080 | -32 | -2.9% | 3,600 |
| 2024/08/26 | 1,096 | 1,115 | 1,096 | 1,112 | -6 | -0.5% | 1,100 |
| 2024/08/23 | 1,095 | 1,118 | 1,095 | 1,118 | +7 | +0.6% | 200 |
| 2024/08/22 | 1,090 | 1,115 | 1,090 | 1,111 | +21 | +1.9% | 1,900 |
| 2024/08/21 | 1,088 | 1,120 | 1,088 | 1,090 | -6 | -0.5% | 2,700 |
| 2024/08/20 | 1,125 | 1,125 | 1,096 | 1,096 | +1 | +0.1% | 1,700 |
| 2024/08/19 | 1,098 | 1,115 | 1,086 | 1,095 | +9 | +0.8% | 3,000 |
| 2024/08/16 | 1,075 | 1,120 | 1,075 | 1,086 | +23 | +2.2% | 8,400 |
| 2024/08/15 | 1,100 | 1,137 | 1,060 | 1,063 | +13 | +1.2% | 11,700 |
| 2024/08/14 | 990 | 1,050 | 990 | 1,050 | +61 | +6.2% | 11,800 |
| 2024/08/13 | 930 | 989 | 930 | 989 | +68 | +7.4% | 600 |
| 2024/08/09 | 941 | 942 | 921 | 921 | +10 | +1.1% | 1,400 |
| 2024/08/08 | 911 | 911 | 911 | 911 | ±0 | ±0% | 100 |
| 2024/08/07 | 850 | 911 | 850 | 911 | +31 | +3.5% | 1,800 |
| 2024/08/06 | 855 | 909 | 855 | 880 | +40 | +4.8% | 20,800 |
| 2024/08/05 | 915 | 915 | 840 | 840 | -150 | -15.2% | 18,300 |
| 2024/08/02 | 1,011 | 1,011 | 922 | 990 | -40 | -3.9% | 8,800 |
| 2024/08/01 | 1,056 | 1,072 | 1,030 | 1,030 | -28 | -2.6% | 2,800 |
| 2024/07/31 | 1,073 | 1,073 | 1,057 | 1,058 | -11 | -1% | 2,700 |
| 2024/07/30 | 1,049 | 1,071 | 1,049 | 1,069 | +15 | +1.4% | 1,400 |
| 2024/07/29 | 1,063 | 1,068 | 1,050 | 1,054 | -9 | -0.8% | 2,900 |
| 2024/07/26 | 1,050 | 1,063 | 1,050 | 1,063 | +2 | +0.2% | 1,900 |
| 2024/07/25 | 1,053 | 1,061 | 1,047 | 1,061 | +8 | +0.8% | 1,200 |
| 2024/07/24 | 1,070 | 1,079 | 1,053 | 1,053 | -27 | -2.5% | 600 |
151～
200
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
