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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/15 | 1,152 | 1,152 | 1,121 | 1,121 | -12 | -1.1% | 700 |
| 2024/04/12 | 1,124 | 1,159 | 1,124 | 1,133 | +9 | +0.8% | 3,600 |
| 2024/04/11 | 1,105 | 1,124 | 1,105 | 1,124 | +13 | +1.2% | 1,500 |
| 2024/04/10 | 1,127 | 1,127 | 1,110 | 1,111 | -19 | -1.7% | 1,400 |
| 2024/04/09 | 1,112 | 1,130 | 1,102 | 1,130 | +18 | +1.6% | 1,500 |
| 2024/04/08 | 1,097 | 1,130 | 1,097 | 1,112 | +7 | +0.6% | 2,100 |
| 2024/04/05 | 1,096 | 1,115 | 1,090 | 1,105 | -7 | -0.6% | 2,700 |
| 2024/04/04 | 1,115 | 1,136 | 1,112 | 1,112 | -19 | -1.7% | 2,300 |
| 2024/04/03 | 1,120 | 1,152 | 1,114 | 1,131 | +7 | +0.6% | 2,100 |
| 2024/04/02 | 1,158 | 1,160 | 1,114 | 1,124 | -41 | -3.5% | 2,300 |
| 2024/04/01 | 1,155 | 1,179 | 1,125 | 1,165 | +40 | +3.6% | 4,600 |
| 2024/03/29 | 1,086 | 1,133 | 1,086 | 1,125 | +39 | +3.6% | 5,800 |
| 2024/03/28 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4% | 700 |
201～
250
件表示中 / 757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 | 123,600円 | +12.9% | -10.9% | 2.43% | 11.06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 | 16,800円 | +9.9% | - | 0.21% | 95.45倍 | 1.59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 | 37,800円 | -3.7% | -0.5% | 2.65% | 11.09倍 | 0.34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 | 11,400円 | +4.7% | - | 1.75% | 56.16倍 | 0.79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 |
| 総合商研 | 90,300円 | 0.0% | +1.2% | 2.21% | 9.67倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
