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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +25 | +0.5% | 35,700 |
| 2023/12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +370 | +8.8% | 101,800 |
| 2023/12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -15 | -0.4% | 9,100 |
| 2023/12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +115 | +2.8% | 14,000 |
| 2023/12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -30 | -0.7% | 5,800 |
| 2023/11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -45 | -1.1% | 10,800 |
| 2023/11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -20 | -0.5% | 11,800 |
| 2023/11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +75 | +1.8% | 55,300 |
| 2023/11/27 | 4,190 | 4,240 | 4,105 | 4,105 | -105 | -2.5% | 11,800 |
| 2023/11/24 | 4,215 | 4,255 | 4,180 | 4,210 | -55 | -1.3% | 9,900 |
| 2023/11/22 | 4,130 | 4,290 | 4,130 | 4,265 | +85 | +2% | 11,200 |
| 2023/11/21 | 4,230 | 4,250 | 4,180 | 4,180 | -45 | -1.1% | 7,700 |
| 2023/11/20 | 4,170 | 4,270 | 4,140 | 4,225 | +30 | +0.7% | 16,300 |
| 2023/11/17 | 4,105 | 4,225 | 4,085 | 4,195 | +45 | +1.1% | 11,600 |
| 2023/11/16 | 4,150 | 4,190 | 4,075 | 4,150 | ±0 | ±0% | 13,900 |
| 2023/11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -75 | -1.8% | 18,000 |
| 2023/11/14 | 4,305 | 4,340 | 4,130 | 4,225 | -70 | -1.6% | 14,100 |
| 2023/11/13 | 4,390 | 4,400 | 4,280 | 4,295 | -50 | -1.2% | 11,100 |
| 2023/11/10 | 4,390 | 4,390 | 4,260 | 4,345 | -30 | -0.7% | 14,800 |
| 2023/11/09 | 4,430 | 4,430 | 4,335 | 4,375 | -55 | -1.2% | 17,200 |
| 2023/11/08 | 4,420 | 4,495 | 4,380 | 4,430 | +25 | +0.6% | 22,000 |
| 2023/11/07 | 4,390 | 4,415 | 4,350 | 4,405 | +15 | +0.3% | 12,800 |
| 2023/11/06 | 4,145 | 4,390 | 4,145 | 4,390 | +290 | +7.1% | 31,200 |
| 2023/11/02 | 4,190 | 4,190 | 4,060 | 4,100 | -25 | -0.6% | 14,400 |
| 2023/11/01 | 4,155 | 4,165 | 4,055 | 4,125 | -5 | -0.1% | 25,800 |
| 2023/10/31 | 4,190 | 4,190 | 4,040 | 4,130 | -90 | -2.1% | 20,100 |
| 2023/10/30 | 4,150 | 4,220 | 4,150 | 4,220 | +45 | +1.1% | 15,400 |
| 2023/10/27 | 4,170 | 4,210 | 4,095 | 4,175 | -35 | -0.8% | 19,000 |
| 2023/10/26 | 4,250 | 4,330 | 4,155 | 4,210 | -105 | -2.4% | 27,600 |
| 2023/10/25 | 4,355 | 4,425 | 4,300 | 4,315 | +30 | +0.7% | 45,000 |
| 2023/10/24 | 4,055 | 4,285 | 3,970 | 4,285 | +235 | +5.8% | 52,700 |
| 2023/10/23 | 4,040 | 4,140 | 4,010 | 4,050 | +10 | +0.2% | 32,300 |
| 2023/10/20 | 3,855 | 4,045 | 3,840 | 4,040 | +120 | +3.1% | 34,000 |
| 2023/10/19 | 4,160 | 4,200 | 3,920 | 3,920 | -290 | -6.9% | 47,800 |
| 2023/10/18 | 4,220 | 4,250 | 4,065 | 4,210 | +60 | +1.4% | 49,200 |
| 2023/10/17 | 3,915 | 4,285 | 3,870 | 4,150 | +445 | +12% | 146,200 |
| 2023/10/16 | 3,900 | 3,900 | 3,660 | 3,705 | +85 | +2.3% | 42,100 |
| 2023/10/13 | 3,715 | 3,715 | 3,620 | 3,620 | -95 | -2.6% | 29,400 |
| 2023/10/12 | 3,760 | 3,760 | 3,615 | 3,715 | -5 | -0.1% | 16,600 |
| 2023/10/11 | 3,780 | 3,820 | 3,690 | 3,720 | -130 | -3.4% | 21,100 |
| 2023/10/10 | 3,805 | 3,890 | 3,805 | 3,850 | +45 | +1.2% | 9,100 |
| 2023/10/06 | 3,880 | 3,880 | 3,655 | 3,805 | -5 | -0.1% | 34,800 |
| 2023/10/05 | 3,760 | 3,850 | 3,760 | 3,810 | +120 | +3.3% | 32,200 |
| 2023/10/04 | 3,735 | 3,835 | 3,690 | 3,690 | -115 | -3% | 40,400 |
| 2023/10/03 | 3,885 | 3,910 | 3,750 | 3,805 | -145 | -3.7% | 43,800 |
| 2023/10/02 | 4,095 | 4,095 | 3,935 | 3,950 | -170 | -4.1% | 32,900 |
| 2023/09/29 | 4,250 | 4,250 | 4,080 | 4,120 | -80 | -1.9% | 22,000 |
| 2023/09/28 | 4,270 | 4,275 | 4,160 | 4,200 | -65 | -1.5% | 19,700 |
| 2023/09/27 | 4,190 | 4,265 | 4,165 | 4,265 | +110 | +2.6% | 22,400 |
| 2023/09/26 | 4,170 | 4,205 | 4,115 | 4,155 | -10 | -0.2% | 17,500 |
101～
150
件表示中 / 3451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 | 438,000円 | +3.9% | +25.3% | 1.26% | 19.54倍 | 3.14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 |
| ＦＩＸＥＲ | 150,600円 | -35.6% | -71.2% | 0.00% | 57.63倍 | 3.69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 |
| クラウドワクス | 141,000円 | +20.1% | +5.0% | 0.00% | 20.15倍 | 3.83倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| 構造計画 | 399,000円 | +8.6% | +17.6% | 3.51% | 12.66倍 | 2.45倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
| ドリコム | 74,400円 | -7.4% | -68.1% | 0.00% | 212.57倍 | 3.99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
