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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,070 | 1,081 | 1,070 | 1,080 | +20 | +1.9% | 1,500 |
| 2024/07/22 | 1,060 | 1,080 | 1,050 | 1,060 | -7 | -0.7% | 1,000 |
| 2024/07/19 | 1,064 | 1,079 | 1,063 | 1,067 | -6 | -0.6% | 1,100 |
| 2024/07/18 | 1,073 | 1,080 | 1,060 | 1,073 | +5 | +0.5% | 2,400 |
| 2024/07/17 | 1,080 | 1,080 | 1,068 | 1,068 | -2 | -0.2% | 600 |
| 2024/07/16 | 1,071 | 1,090 | 1,065 | 1,070 | ±0 | ±0% | 2,700 |
| 2024/07/12 | 1,080 | 1,080 | 1,050 | 1,070 | -3 | -0.3% | 3,500 |
| 2024/07/11 | 1,049 | 1,073 | 1,046 | 1,073 | +33 | +3.2% | 7,000 |
| 2024/07/10 | 1,058 | 1,058 | 1,040 | 1,040 | -18 | -1.7% | 1,300 |
| 2024/07/09 | 1,045 | 1,058 | 1,037 | 1,058 | +9 | +0.9% | 2,400 |
| 2024/07/08 | 1,048 | 1,049 | 1,038 | 1,049 | +1 | +0.1% | 2,200 |
| 2024/07/05 | 1,065 | 1,068 | 1,036 | 1,048 | -26 | -2.4% | 4,400 |
| 2024/07/04 | 1,077 | 1,083 | 1,053 | 1,074 | +5 | +0.5% | 1,900 |
| 2024/07/03 | 1,046 | 1,069 | 1,041 | 1,069 | +24 | +2.3% | 4,700 |
| 2024/07/02 | 1,073 | 1,073 | 1,043 | 1,045 | -45 | -4.1% | 12,800 |
| 2024/07/01 | 1,080 | 1,266 | 1,054 | 1,090 | +70 | +6.9% | 92,900 |
| 2024/06/28 | 989 | 1,020 | 989 | 1,020 | +20 | +2% | 2,900 |
| 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 |
201～
250
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
