ＩＧポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 4,275 | 4,630 | 4,250 | 4,570 | +300 | +7% | 190,400 |
| 2024/05/07 | 4,090 | 4,290 | 4,090 | 4,270 | +230 | +5.7% | 77,800 |
| 2024/05/02 | 4,140 | 4,220 | 4,015 | 4,040 | -100 | -2.4% | 75,600 |
| 2024/05/01 | 4,135 | 4,275 | 4,100 | 4,140 | -40 | -1% | 86,000 |
| 2024/04/30 | 4,105 | 4,255 | 4,065 | 4,180 | +120 | +3% | 98,900 |
| 2024/04/26 | 4,135 | 4,150 | 4,000 | 4,060 | -135 | -3.2% | 179,900 |
| 2024/04/25 | 4,445 | 4,445 | 4,120 | 4,195 | -365 | -8% | 250,600 |
| 2024/04/24 | 4,750 | 4,765 | 4,560 | 4,560 | -55 | -1.2% | 61,800 |
| 2024/04/23 | 4,750 | 4,760 | 4,485 | 4,615 | -125 | -2.6% | 125,200 |
| 2024/04/22 | 4,670 | 4,840 | 4,635 | 4,740 | +250 | +5.6% | 111,700 |
| 2024/04/19 | 4,645 | 4,670 | 4,440 | 4,490 | -225 | -4.8% | 164,400 |
| 2024/04/18 | 4,565 | 4,875 | 4,520 | 4,715 | +10 | +0.2% | 132,100 |
| 2024/04/17 | 4,990 | 4,990 | 4,705 | 4,705 | -305 | -6.1% | 191,800 |
| 2024/04/16 | 5,170 | 5,190 | 4,820 | 5,010 | -230 | -4.4% | 273,400 |
| 2024/04/15 | 5,400 | 5,550 | 5,010 | 5,240 | -710 | -11.9% | 358,400 |
| 2024/04/12 | 6,200 | 6,220 | 5,900 | 5,950 | -400 | -6.3% | 113,200 |
| 2024/04/11 | 6,210 | 6,370 | 6,210 | 6,350 | +70 | +1.1% | 27,300 |
| 2024/04/10 | 6,340 | 6,380 | 6,170 | 6,280 | -60 | -0.9% | 32,600 |
| 2024/04/09 | 6,390 | 6,420 | 6,260 | 6,340 | -70 | -1.1% | 29,500 |
| 2024/04/08 | 6,280 | 6,440 | 6,150 | 6,410 | +220 | +3.6% | 39,800 |
| 2024/04/05 | 6,240 | 6,260 | 6,050 | 6,190 | -150 | -2.4% | 56,700 |
| 2024/04/04 | 6,300 | 6,370 | 6,210 | 6,340 | +170 | +2.8% | 41,800 |
| 2024/04/03 | 6,250 | 6,340 | 6,140 | 6,170 | -110 | -1.8% | 36,200 |
| 2024/04/02 | 6,370 | 6,420 | 6,270 | 6,280 | -70 | -1.1% | 25,600 |
| 2024/04/01 | 6,670 | 6,680 | 6,350 | 6,350 | -300 | -4.5% | 37,300 |
| 2024/03/29 | 6,690 | 6,770 | 6,580 | 6,650 | -40 | -0.6% | 27,200 |
| 2024/03/28 | 6,410 | 6,840 | 6,410 | 6,690 | +240 | +3.7% | 48,100 |
| 2024/03/27 | 6,560 | 6,570 | 6,360 | 6,450 | -80 | -1.2% | 24,800 |
| 2024/03/26 | 6,460 | 6,530 | 6,410 | 6,530 | +70 | +1.1% | 21,700 |
| 2024/03/25 | 6,530 | 6,650 | 6,420 | 6,460 | -20 | -0.3% | 36,500 |
| 2024/03/22 | 6,770 | 6,770 | 6,310 | 6,480 | -200 | -3% | 68,000 |
| 2024/03/21 | 6,640 | 6,800 | 6,550 | 6,680 | +170 | +2.6% | 52,200 |
| 2024/03/19 | 6,570 | 6,590 | 6,350 | 6,510 | -30 | -0.5% | 45,700 |
| 2024/03/18 | 6,270 | 6,560 | 6,150 | 6,540 | +470 | +7.7% | 85,100 |
| 2024/03/15 | 5,980 | 6,130 | 5,940 | 6,070 | ±0 | ±0% | 35,100 |
| 2024/03/14 | 6,070 | 6,140 | 5,960 | 6,070 | +50 | +0.8% | 30,800 |
| 2024/03/13 | 6,270 | 6,270 | 5,920 | 6,020 | -170 | -2.7% | 55,100 |
| 2024/03/12 | 5,730 | 6,190 | 5,690 | 6,190 | +440 | +7.7% | 53,100 |
| 2024/03/11 | 5,610 | 5,770 | 5,610 | 5,750 | +20 | +0.3% | 20,800 |
| 2024/03/08 | 5,800 | 5,860 | 5,720 | 5,730 | -130 | -2.2% | 18,900 |
| 2024/03/07 | 5,920 | 5,940 | 5,790 | 5,860 | ±0 | ±0% | 19,200 |
| 2024/03/06 | 5,820 | 5,920 | 5,800 | 5,860 | -40 | -0.7% | 11,700 |
| 2024/03/05 | 5,950 | 5,980 | 5,800 | 5,900 | -60 | -1% | 21,500 |
| 2024/03/04 | 6,010 | 6,010 | 5,880 | 5,960 | -40 | -0.7% | 23,700 |
| 2024/03/01 | 5,890 | 6,010 | 5,890 | 6,000 | +180 | +3.1% | 34,100 |
| 2024/02/29 | 5,810 | 5,820 | 5,640 | 5,820 | ±0 | ±0% | 25,700 |
| 2024/02/28 | 5,950 | 5,950 | 5,770 | 5,820 | -120 | -2% | 23,300 |
| 2024/02/27 | 5,670 | 5,940 | 5,660 | 5,940 | +220 | +3.8% | 36,100 |
| 2024/02/26 | 5,800 | 5,800 | 5,630 | 5,720 | ±0 | ±0% | 23,900 |
| 2024/02/22 | 5,720 | 5,780 | 5,600 | 5,720 | +50 | +0.9% | 24,800 |
1～
50
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「ＩＧポート」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＧポート | 437,500円 | +3.9% | +25.3% | 1.26% | 19.52倍 | 3.13倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＭＤＶ | 58,100円 | +24.6% | -9.4% | 1.12% | 22.19倍 | 5.23倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| 菱友システム | 362,000円 | +5.2% | +2.9% | 3.45% | 9.04倍 | 1.38倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＦＩＸＥＲ | 152,400円 | -35.6% | -71.2% | 0.00% | 58.32倍 | 3.73倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| ドリコム | 78,000円 | -7.4% | -68.1% | 0.00% | 222.86倍 | 4.18倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
