7793 イメージ・マジック

7793
2024/05/17
時価
24億円
PER 予
27.13倍
2022年以降
7.18-22.36倍
(2022-2023年)
PBR
1.62倍
2022年以降
1.03-5.25倍
(2022-2023年)
配当 予
0%
ROE 予
5.98%
ROA 予
3.49%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,065
始値
1,066
高値
1,078
安値
1,047
終値 +1.22%
1,078
出来高 -87.96%
1,300

乖離率

株価(5日)
移動平均値
-1.82%
1,098
株価(25日)
移動平均値
-0.55%
1,084
出来高(5日)
移動平均値
-73.58%
4,920

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/171,0661,0781,0471,078+1.22%1,30024億9559万-0.55%27.131.62
05/161,1151,1351,0511,065-3.45%10,80024億6550万-1.93%26.81.6
05/151,1351,1391,0861,103-2.82%4,80025億5347万+1.38%27.751.66
05/141,1131,1391,1131,135+2.34%4,20026億2755万+4.32%28.561.71
05/131,0791,1091,0611,109+2.69%3,50025億6736万+2.02%27.911.67
05/101,0651,0801,0651,080+1.69%60025億22万-0.74%27.181.62
05/091,0621,0621,0621,062-0.84%30024億5855万-2.57%26.721.6
05/081,0741,0761,0661,071+0.09%1,90024億7939万-2.1%26.951.61
05/071,0771,0851,0521,070-0.19%2,20024億7707万-2.37%26.921.61
05/021,0541,0721,0441,072+0.75%3,40024億8170万-2.28%26.971.61
05/011,0581,0641,0501,064+0.57%50024億6318万-3.1%26.771.6
04/301,0551,0691,0471,058+0.47%2,30024億4929万-3.73%26.621.59
04/261,0651,0651,0531,053-0.66%50024億3772万-4.36%26.51.58
04/251,0601,0601,0401,060+0.47%2,40024億5392万-3.9%26.671.59
04/241,0521,0701,0521,055+0.48%1,20024億4235万-4.52%26.551.59
04/231,0631,0641,0451,050-1.41%2,30024億3077万-5.06%26.421.58
04/221,0221,0771,0201,065-1.21%8,20024億6550万-3.88%26.81.6
04/191,1041,1041,0301,078-1.82%4,00024億9559万-2.8%27.131.62
04/181,0911,0981,0901,098+0.64%1,20025億4189万-1.17%27.631.65
04/171,0971,1231,0861,091-0.82%3,20025億2569万-1.89%27.451.64
04/161,1221,1251,1001,100-1.87%3,20025億4652万-1.35%27.681.65
04/151,1521,1521,1211,121-1.06%70025億9514万+0.36%28.211.69
04/121,1241,1591,1241,133+0.8%3,60026億2292万+1.25%28.511.7
04/111,1051,1241,1051,124+1.17%1,50026億208万+0.18%28.281.69
04/101,1271,1271,1101,111-1.68%1,40025億7199万-1.24%27.961.67
04/091,1121,1301,1021,130+1.62%1,50026億1473万+0.09%28.431.7
04/081,0971,1301,0971,112+0.63%2,10025億7430万-1.59%27.981.67
04/051,0961,1151,0901,105-0.63%2,70025億5810万-2.47%27.81.66
04/041,1151,1361,1121,112-1.68%2,30025億7430万-2.28%27.981.67
04/031,1201,1521,1141,131+0.62%2,10026億1829万-0.88%28.461.7
04/021,1581,1601,1141,124-3.52%2,30026億208万-1.66%28.281.69
04/011,1551,1791,1251,165+3.56%4,60026億9700万+1.84%29.311.75
03/291,0861,1331,0861,125+3.59%5,80026億440万-1.57%28.311.69
03/281,0881,0901,0851,086-0.37%70025億1411万-5.15%27.331.63
03/271,0921,1001,0881,090-1.8%2,10025億2337万-5.3%27.431.64
03/261,1051,1111,0881,110+0.45%4,50025億6967万-3.98%27.931.67
03/251,1091,1101,1001,105+1.1%3,50025億5810万-4.82%27.81.66
03/221,1341,1341,0891,093-1%4,00025億3032万-6.58%27.51.64
03/211,0921,1071,0921,104+1.56%2,30025億5456万-7.62%27.781.66
03/191,0921,0931,0701,087-1.9%7,50025億1523万-11.34%27.351.63
03/181,1081,1411,0961,108+2.78%7,00025億6382万-11.5%27.881.67
03/151,1271,1271,0501,078-4.35%18,90024億9440万-15.58%27.131.62
03/141,1341,1361,1121,127-0.7%5,00026億778万-13.57%28.361.69
03/131,1611,1691,1231,135-1.82%4,30026億2630万-14.53%28.561.71
03/121,1401,1601,1401,156+0.43%2,50026億7489万-14.56%29.091.74
03/111,1811,1971,1361,151-2.87%9,40026億6332万-16.35%28.961.73
03/081,1901,1951,1811,185-0.92%5,40027億4199万-15.11%29.821.78
03/071,1951,2201,1951,196-0.75%9,00027億6744万-15.6%30.091.8
03/061,1651,2051,1651,205+0.84%6,80027億8827万-16.14%30.321.81
03/051,1661,2001,1511,195+2.58%13,50027億6513万-17.98%30.071.8
03/041,1831,1831,1611,165-2.1%9,50026億9571万-21.18%29.311.75
03/011,2331,2361,1621,190-3.72%18,90027億5356万-21.04%29.941.79
02/291,1811,2551,1811,236+4.3%27,50028億6000万-18.95%31.11.86
02/281,1651,1881,1561,185+1.98%13,60027億4199万-23.1%29.821.78
02/271,1661,1781,1591,1620%7,50026億8877万-25.51%29.241.75
02/261,1621,1731,1521,162+1.22%9,80026億8877万-26.55%29.241.75
02/221,1781,1781,1391,148-2.46%12,30026億5609万-28.38%28.891.73
02/211,2151,2181,1161,177-3.21%44,20027億2319万-27.35%29.621.77
02/201,2441,2521,2141,216+0.16%20,10028億1342万-25.63%30.61.83
02/191,1921,2221,1571,214-3.04%45,50028億879万-26.38%30.551.82
02/161,2421,3181,1741,252-5.51%129,40028億9671万-24.67%31.51.88
02/151,3251,3251,3251,325-23.19%23,30030億6561万-20.9%33.341.99
02/141,8501,8501,7221,725-7.26%36,40039億9108万+2.37%43.412.59
02/131,7651,8711,7651,860+6.41%18,10043億342万+10.71%46.82.8
02/091,7401,7751,7351,748+0.46%13,10040億4429万+4.86%43.982.63
02/081,7511,7621,7231,740+0.4%8,50040億2578万+4.69%43.782.62
02/071,7501,7501,7081,733-0.97%6,10040億959万+4.65%43.612.61
02/061,7391,7551,7151,750+0.29%8,30040億4892万+6.06%44.032.63
02/051,7481,7601,6991,745+0.52%6,90040億3735万+6.08%43.912.62
02/021,6551,7391,6551,736+4.89%8,90040億1653万+5.85%43.682.61
02/011,6851,6851,6551,655-2.42%3,80038億2912万+1.22%41.642.49
01/311,7121,7121,6561,696-0.7%8,20039億2398万+3.92%42.682.55
01/301,7371,7401,6841,708+0.53%4,70039億5175万+4.79%42.982.57
01/291,7141,7751,6441,699-0.88%17,70039億3092万+4.17%42.752.55
01/261,8441,8551,7101,714-9.79%53,90039億6563万+5.02%43.132.58
01/251,6491,9101,6491,900+16.56%59,80043億9597万+16.35%47.812.86
01/241,6321,6951,6301,630-1.15%6,80037億7128万+0.99%41.022.45
01/231,6841,6981,6291,649-0.78%5,30038億1524万+2.93%41.492.48
01/221,6651,7301,6561,662-2.52%6,30038億4532万+4.53%41.822.5
01/191,6771,7571,6621,705+0.89%20,20039億4480万+8.25%42.92.56
01/181,5821,7051,5821,690+7.3%26,00039億1010万+8.33%42.522.54
01/171,5471,5921,5421,575+0.96%11,20036億4403万+2.01%39.632.37
01/161,5481,5891,5311,560+0.84%7,60036億932万+1.76%39.252.35
01/151,5661,5691,5381,547-0.51%4,60035億7924万+1.44%38.932.33
01/121,5661,5801,5401,555-0.83%6,00035億9775万+2.5%39.132.34
01/111,5931,5931,5601,568-1.07%5,80036億2783万+3.91%39.462.36
01/101,5771,5871,5671,585+0.32%3,00036億6716万+5.74%39.882.38
01/091,5361,6101,5361,580+2.86%10,80036億5560万+6.18%39.762.38
01/051,6211,6211,5161,536-5.77%23,00035億5379万+3.92%38.652.31
01/041,6231,6391,5721,630+2.97%7,90037億7128万+10.88%41.022.45
2023
12/291,6261,6261,5511,583-0.75%10,60036億6254万+8.57%16.622.39
12/281,6311,6511,5771,595-1.12%5,40036億9030万+10.23%16.752.4
12/271,6181,6951,6131,613-0.62%11,30037億3195万+12.56%16.932.43
12/261,6361,7001,6061,623-0.06%10,90037億5508万+14.3%17.042.45
12/251,5621,6241,5191,624+4.04%22,60037億5740万+15.42%17.052.45
12/221,5901,6651,5511,561-6.53%41,00036億1164万+11.98%16.392.35
12/211,7141,7211,6291,670-2.45%22,30038億6383万+20.58%17.532.52
12/201,7451,7601,6631,712-1.61%41,30039億6100万+25.05%17.972.58
12/191,7241,7481,5651,740+0.75%252,70040億2578万+28.89%18.272.62
12/181,7271,7271,7271,727+21.02%12,80039億9570万+29.85%18.132.6

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2022年
4月期
2,871
3/3
1,710
3/9

3/8
2,052,100
3/3
61億3044万36億5136万+9.63%
4/25
-18.73%
6/7
2023年
4月期
2,130
6/1
684
12/29
8,383,600
4/6
49億2015万15億8144万+67.2%
4/5
-36.78%
6/20
最新1,078
2024/5/17
1,30024億9559万-0.55%
1,084

年間値上がり率

2023/12/29 vs 2022/12/30
118%(2.18倍)
2024/05/17 vs 2023/12/29
-32%(0.68倍)
過去安値
684円(2022/12/29)
58%(1.58倍)
1,078円(5/17)