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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/01 | 1,170 | 1,310 | 1,158 | 1,210 | +41 | +3.5% | 11,800 |
| 2024/10/31 | 1,179 | 1,179 | 1,132 | 1,169 | +7 | +0.6% | 2,700 |
| 2024/10/30 | 1,178 | 1,178 | 1,162 | 1,162 | +5 | +0.4% | 400 |
| 2024/10/29 | 1,177 | 1,178 | 1,157 | 1,157 | -22 | -1.9% | 1,000 |
| 2024/10/28 | 1,156 | 1,179 | 1,151 | 1,179 | +29 | +2.5% | 1,700 |
| 2024/10/25 | 1,174 | 1,177 | 1,150 | 1,150 | -24 | -2% | 1,000 |
| 2024/10/24 | 1,172 | 1,174 | 1,172 | 1,174 | -4 | -0.3% | 400 |
| 2024/10/23 | 1,178 | 1,178 | 1,156 | 1,178 | +28 | +2.4% | 500 |
| 2024/10/22 | 1,181 | 1,181 | 1,130 | 1,150 | -16 | -1.4% | 3,800 |
| 2024/10/21 | 1,181 | 1,182 | 1,163 | 1,166 | -13 | -1.1% | 800 |
| 2024/10/18 | 1,175 | 1,180 | 1,175 | 1,179 | +12 | +1% | 500 |
| 2024/10/17 | 1,178 | 1,183 | 1,167 | 1,167 | +6 | +0.5% | 700 |
| 2024/10/16 | 1,181 | 1,182 | 1,160 | 1,161 | -13 | -1.1% | 1,200 |
| 2024/10/15 | 1,182 | 1,182 | 1,150 | 1,174 | +7 | +0.6% | 2,400 |
| 2024/10/11 | 1,167 | 1,167 | 1,151 | 1,167 | ±0 | ±0% | 600 |
| 2024/10/10 | 1,166 | 1,167 | 1,145 | 1,167 | +26 | +2.3% | 300 |
| 2024/10/09 | 1,170 | 1,170 | 1,132 | 1,141 | -25 | -2.1% | 2,000 |
| 2024/10/08 | 1,159 | 1,169 | 1,159 | 1,166 | +35 | +3.1% | 400 |
| 2024/10/07 | 1,165 | 1,178 | 1,131 | 1,131 | +15 | +1.3% | 3,100 |
| 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 |
151～
200
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
