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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 29,200 | 30,200 | 29,200 | 30,200 | +1,500 | +5.2% | 27 |
2010/11/17 | 28,700 | 28,700 | 28,700 | 28,700 | -290 | -1% | 1 |
2010/11/16 | 28,210 | 28,990 | 28,210 | 28,990 | +560 | +2% | 6 |
2010/11/15 | 28,430 | 28,430 | 28,430 | 28,430 | +430 | +1.5% | 1 |
2010/11/12 | 28,000 | 28,000 | 28,000 | 28,000 | -800 | -2.8% | 1 |
2010/11/11 | 28,990 | 28,990 | 27,210 | 28,800 | -100 | -0.3% | 27 |
2010/11/10 | 29,500 | 30,000 | 28,160 | 28,900 | -100 | -0.3% | 15 |
2010/11/09 | 28,730 | 29,300 | 28,500 | 29,000 | +1,110 | +4% | 12 |
2010/11/08 | 27,110 | 28,000 | 27,000 | 27,890 | +290 | +1.1% | 12 |
2010/11/05 | 27,200 | 27,600 | 27,000 | 27,600 | +400 | +1.5% | 21 |
2010/11/04 | 27,000 | 27,200 | 26,600 | 27,200 | +600 | +2.3% | 7 |
2010/11/02 | 27,200 | 27,200 | 26,500 | 26,600 | -700 | -2.6% | 31 |
2010/11/01 | 27,300 | 27,600 | 27,200 | 27,300 | - | - | 13 |
2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/28 | 27,580 | 28,200 | 27,500 | 27,800 | -400 | -1.4% | 16 |
2010/10/27 | 28,510 | 28,510 | 27,300 | 28,200 | -900 | -3.1% | 59 |
2010/10/26 | 28,600 | 29,100 | 28,600 | 29,100 | ±0 | ±0% | 7 |
2010/10/25 | 28,800 | 29,100 | 28,800 | 29,100 | - | - | 7 |
2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/20 | 29,200 | 29,200 | 28,500 | 29,000 | -1,000 | -3.3% | 26 |
2010/10/19 | 29,950 | 30,000 | 29,950 | 30,000 | +500 | +1.7% | 2 |
2010/10/18 | 29,300 | 29,500 | 29,300 | 29,500 | -400 | -1.3% | 8 |
2010/10/15 | 29,890 | 29,900 | 29,250 | 29,900 | +120 | +0.4% | 13 |
2010/10/14 | 30,000 | 30,000 | 29,300 | 29,780 | - | - | 9 |
2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/12 | 29,500 | 29,990 | 29,500 | 29,990 | -460 | -1.5% | 14 |
2010/10/08 | 30,450 | 30,450 | 30,450 | 30,450 | +200 | +0.7% | 1 |
2010/10/07 | 29,530 | 30,250 | 29,530 | 30,250 | ±0 | ±0% | 13 |
2010/10/06 | 30,500 | 30,500 | 29,500 | 30,250 | -150 | -0.5% | 29 |
2010/10/05 | 30,450 | 31,000 | 30,200 | 30,400 | -200 | -0.7% | 24 |
2010/10/04 | 30,750 | 30,750 | 30,600 | 30,600 | - | - | 2 |
2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/30 | 30,450 | 30,450 | 30,450 | 30,450 | +400 | +1.3% | 1 |
2010/09/29 | 30,150 | 30,150 | 30,050 | 30,050 | -400 | -1.3% | 4 |
2010/09/28 | 30,250 | 30,450 | 30,250 | 30,450 | +150 | +0.5% | 6 |
2010/09/27 | 30,050 | 30,450 | 30,000 | 30,300 | +100 | +0.3% | 13 |
2010/09/24 | 30,050 | 30,800 | 30,000 | 30,200 | -200 | -0.7% | 28 |
2010/09/22 | 31,100 | 31,100 | 30,050 | 30,400 | -50 | -0.2% | 12 |
2010/09/21 | 30,500 | 31,000 | 30,450 | 30,450 | -750 | -2.4% | 10 |
2010/09/17 | 31,100 | 31,200 | 30,600 | 31,200 | -600 | -1.9% | 12 |
2010/09/16 | 31,900 | 31,900 | 30,900 | 31,800 | +100 | +0.3% | 7 |
2010/09/15 | 32,000 | 32,000 | 30,850 | 31,700 | -300 | -0.9% | 6 |
2010/09/14 | 31,150 | 32,000 | 31,150 | 32,000 | +800 | +2.6% | 24 |
2010/09/13 | 31,100 | 31,200 | 30,600 | 31,200 | +50 | +0.2% | 22 |
2010/09/10 | 31,250 | 31,250 | 30,800 | 31,150 | -50 | -0.2% | 13 |
2010/09/09 | 30,950 | 31,200 | 30,950 | 31,200 | ±0 | ±0% | 2 |
2010/09/08 | 30,800 | 31,200 | 30,800 | 31,200 | -50 | -0.2% | 9 |
2010/09/07 | 31,000 | 31,250 | 31,000 | 31,250 | -50 | -0.2% | 4 |
2010/09/06 | 31,000 | 31,300 | 30,900 | 31,300 | +50 | +0.2% | 7 |
3301~
3350
件表示中 / 3457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 | 445,500円 | +3.9% | +25.3% | 1.23% | 19.87倍 | 3.19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 |
構造計画 | 408,000円 | +8.6% | +17.6% | 3.43% | 12.84倍 | 2.48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 |
ネオジャパン | 144,100円 | +6.4% | +17.7% | 1.87% | 18.34倍 | 3.18倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が2本柱。システム開発・保守も行う |
プロシップ | 142,700円 | +7.2% | +6.6% | 3.64% | 12.56倍 | 2.41倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
Kudan | 262,500円 | - | - | - | - | 12.92倍 |
|
機械の眼に相当する人工知覚(AP)技術の研究に特化、独自アルゴリズムをライセンス提供 |
市場注目の銘柄
チャート関連のコラム