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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 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 |
| 2024/03/27 | 1,092 | 1,100 | 1,088 | 1,090 | -20 | -1.8% | 2,100 |
| 2024/03/26 | 1,105 | 1,111 | 1,088 | 1,110 | +5 | +0.5% | 4,500 |
| 2024/03/25 | 1,109 | 1,110 | 1,100 | 1,105 | +12 | +1.1% | 3,500 |
| 2024/03/22 | 1,134 | 1,134 | 1,089 | 1,093 | -11 | -1% | 4,000 |
| 2024/03/21 | 1,092 | 1,107 | 1,092 | 1,104 | +17 | +1.6% | 2,300 |
| 2024/03/19 | 1,092 | 1,093 | 1,070 | 1,087 | -21 | -1.9% | 7,500 |
| 2024/03/18 | 1,108 | 1,141 | 1,096 | 1,108 | +30 | +2.8% | 7,000 |
| 2024/03/15 | 1,127 | 1,127 | 1,050 | 1,078 | -49 | -4.3% | 18,900 |
| 2024/03/14 | 1,134 | 1,136 | 1,112 | 1,127 | -8 | -0.7% | 5,000 |
| 2024/03/13 | 1,161 | 1,169 | 1,123 | 1,135 | -21 | -1.8% | 4,300 |
| 2024/03/12 | 1,140 | 1,160 | 1,140 | 1,156 | +5 | +0.4% | 2,500 |
| 2024/03/11 | 1,181 | 1,197 | 1,136 | 1,151 | -34 | -2.9% | 9,400 |
| 2024/03/08 | 1,190 | 1,195 | 1,181 | 1,185 | -11 | -0.9% | 5,400 |
| 2024/03/07 | 1,195 | 1,220 | 1,195 | 1,196 | -9 | -0.7% | 9,000 |
| 2024/03/06 | 1,165 | 1,205 | 1,165 | 1,205 | +10 | +0.8% | 6,800 |
| 2024/03/05 | 1,166 | 1,200 | 1,151 | 1,195 | +30 | +2.6% | 13,500 |
| 2024/03/04 | 1,183 | 1,183 | 1,161 | 1,165 | -25 | -2.1% | 9,500 |
| 2024/03/01 | 1,233 | 1,236 | 1,162 | 1,190 | -46 | -3.7% | 18,900 |
| 2024/02/29 | 1,181 | 1,255 | 1,181 | 1,236 | +51 | +4.3% | 27,500 |
| 2024/02/28 | 1,165 | 1,188 | 1,156 | 1,185 | +23 | +2% | 13,600 |
| 2024/02/27 | 1,166 | 1,178 | 1,159 | 1,162 | ±0 | ±0% | 7,500 |
| 2024/02/26 | 1,162 | 1,173 | 1,152 | 1,162 | +14 | +1.2% | 9,800 |
| 2024/02/22 | 1,178 | 1,178 | 1,139 | 1,148 | -29 | -2.5% | 12,300 |
| 2024/02/21 | 1,215 | 1,218 | 1,116 | 1,177 | -39 | -3.2% | 44,200 |
| 2024/02/20 | 1,244 | 1,252 | 1,214 | 1,216 | +2 | +0.2% | 20,100 |
| 2024/02/19 | 1,192 | 1,222 | 1,157 | 1,214 | -38 | -3% | 45,500 |
| 2024/02/16 | 1,242 | 1,318 | 1,174 | 1,252 | -73 | -5.5% | 129,400 |
| 2024/02/15 | 1,325 | 1,325 | 1,325 | 1,325 | -400 | -23.2% | 23,300 |
| 2024/02/14 | 1,850 | 1,850 | 1,722 | 1,725 | -135 | -7.3% | 36,400 |
| 2024/02/13 | 1,765 | 1,871 | 1,765 | 1,860 | +112 | +6.4% | 18,100 |
| 2024/02/09 | 1,740 | 1,775 | 1,735 | 1,748 | +8 | +0.5% | 13,100 |
| 2024/02/08 | 1,751 | 1,762 | 1,723 | 1,740 | +7 | +0.4% | 8,500 |
| 2024/02/07 | 1,750 | 1,750 | 1,708 | 1,733 | -17 | -1% | 6,100 |
| 2024/02/06 | 1,739 | 1,755 | 1,715 | 1,750 | +5 | +0.3% | 8,300 |
| 2024/02/05 | 1,748 | 1,760 | 1,699 | 1,745 | +9 | +0.5% | 6,900 |
| 2024/02/02 | 1,655 | 1,739 | 1,655 | 1,736 | +81 | +4.9% | 8,900 |
| 2024/02/01 | 1,685 | 1,685 | 1,655 | 1,655 | -41 | -2.4% | 3,800 |
| 2024/01/31 | 1,712 | 1,712 | 1,656 | 1,696 | -12 | -0.7% | 8,200 |
| 2024/01/30 | 1,737 | 1,740 | 1,684 | 1,708 | +9 | +0.5% | 4,700 |
| 2024/01/29 | 1,714 | 1,775 | 1,644 | 1,699 | -15 | -0.9% | 17,700 |
| 2024/01/26 | 1,844 | 1,855 | 1,710 | 1,714 | -186 | -9.8% | 53,900 |
| 2024/01/25 | 1,649 | 1,910 | 1,649 | 1,900 | +270 | +16.6% | 59,800 |
| 2024/01/24 | 1,632 | 1,695 | 1,630 | 1,630 | -19 | -1.2% | 6,800 |
| 2024/01/23 | 1,684 | 1,698 | 1,629 | 1,649 | -13 | -0.8% | 5,300 |
| 2024/01/22 | 1,665 | 1,730 | 1,656 | 1,662 | -43 | -2.5% | 6,300 |
| 2024/01/19 | 1,677 | 1,757 | 1,662 | 1,705 | +15 | +0.9% | 20,200 |
251～
300
件表示中 / 761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 | 121,000円 | +12.9% | -10.9% | 2.48% | 10.82倍 | 1.60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 | 16,600円 | +9.9% | - | 0.21% | 94.32倍 | 1.57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 | 35,500円 | -3.7% | -0.5% | 2.82% | 10.42倍 | 0.32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 | 0.78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 | 91,000円 | 0.0% | +1.2% | 2.20% | 9.75倍 | 0.76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
