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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 40,300 | 41,600 | 40,300 | 41,250 | -450 | -1.1% | 7 |
2010/06/15 | 40,550 | 41,700 | 40,050 | 41,700 | -50 | -0.1% | 19 |
2010/06/14 | 41,750 | 41,750 | 41,750 | 41,750 | -50 | -0.1% | 2 |
2010/06/11 | 41,500 | 41,800 | 41,500 | 41,800 | +400 | +1% | 5 |
2010/06/10 | 41,400 | 41,400 | 41,400 | 41,400 | +1,400 | +3.5% | 4 |
2010/06/09 | 40,550 | 40,550 | 40,000 | 40,000 | -1,600 | -3.8% | 14 |
2010/06/08 | 41,950 | 41,950 | 40,050 | 41,600 | +350 | +0.8% | 15 |
2010/06/07 | 40,500 | 41,250 | 40,000 | 41,250 | -50 | -0.1% | 6 |
2010/06/04 | 41,300 | 41,300 | 41,300 | 41,300 | ±0 | ±0% | 1 |
2010/06/03 | 40,600 | 41,300 | 40,600 | 41,300 | +350 | +0.9% | 3 |
2010/06/02 | 40,950 | 41,550 | 40,950 | 40,950 | -1,400 | -3.3% | 19 |
2010/06/01 | 42,350 | 42,350 | 42,350 | 42,350 | +350 | +0.8% | 2 |
2010/05/31 | 41,950 | 42,300 | 41,950 | 42,000 | +1,450 | +3.6% | 3 |
2010/05/28 | 40,350 | 41,750 | 40,350 | 40,550 | -1,200 | -2.9% | 6 |
2010/05/27 | 39,850 | 41,750 | 39,850 | 41,750 | +200 | +0.5% | 9 |
2010/05/26 | 41,500 | 41,650 | 40,000 | 41,550 | -800 | -1.9% | 36 |
2010/05/25 | 42,100 | 42,350 | 40,250 | 42,350 | -450 | -1.1% | 18 |
2010/05/24 | 41,000 | 42,800 | 41,000 | 42,800 | +1,100 | +2.6% | 6 |
2010/05/21 | 40,300 | 41,700 | 40,300 | 41,700 | -300 | -0.7% | 7 |
2010/05/20 | 40,300 | 42,000 | 40,300 | 42,000 | - | - | 13 |
2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/18 | 41,950 | 42,500 | 41,100 | 42,400 | -100 | -0.2% | 15 |
2010/05/17 | 41,100 | 42,500 | 41,100 | 42,500 | ±0 | ±0% | 2 |
2010/05/14 | 42,500 | 42,500 | 42,500 | 42,500 | +400 | +1% | 1 |
2010/05/13 | 40,700 | 42,100 | 40,550 | 42,100 | ±0 | ±0% | 30 |
2010/05/12 | 40,500 | 42,100 | 40,000 | 42,100 | +1,050 | +2.6% | 20 |
2010/05/11 | 41,350 | 42,750 | 41,050 | 41,050 | -1,000 | -2.4% | 22 |
2010/05/10 | 42,450 | 42,450 | 40,000 | 42,050 | -50 | -0.1% | 55 |
2010/05/07 | 42,500 | 42,800 | 40,850 | 42,100 | -1,750 | -4% | 42 |
2010/05/06 | 44,650 | 44,650 | 42,700 | 43,850 | -150 | -0.3% | 37 |
2010/04/30 | 43,200 | 44,000 | 43,200 | 44,000 | +800 | +1.9% | 39 |
2010/04/28 | 43,050 | 43,300 | 43,050 | 43,200 | -500 | -1.1% | 34 |
2010/04/27 | 43,650 | 43,700 | 43,500 | 43,700 | -200 | -0.5% | 19 |
2010/04/26 | 44,000 | 44,000 | 43,650 | 43,900 | -500 | -1.1% | 23 |
2010/04/23 | 44,000 | 44,400 | 43,650 | 44,400 | +600 | +1.4% | 18 |
2010/04/22 | 43,550 | 44,350 | 43,550 | 43,800 | -500 | -1.1% | 25 |
2010/04/21 | 43,950 | 44,300 | 43,650 | 44,300 | +300 | +0.7% | 30 |
2010/04/20 | 44,200 | 44,500 | 44,000 | 44,000 | +500 | +1.1% | 17 |
2010/04/19 | 43,400 | 43,600 | 42,500 | 43,500 | -300 | -0.7% | 45 |
2010/04/16 | 44,000 | 44,400 | 43,500 | 43,800 | -200 | -0.5% | 30 |
2010/04/15 | 44,000 | 44,300 | 43,900 | 44,000 | +1,000 | +2.3% | 21 |
2010/04/14 | 43,300 | 43,600 | 42,900 | 43,000 | +150 | +0.4% | 49 |
2010/04/13 | 43,250 | 43,400 | 42,650 | 42,850 | -750 | -1.7% | 65 |
2010/04/12 | 43,200 | 43,850 | 42,550 | 43,600 | -3,800 | -8% | 190 |
2010/04/09 | 47,400 | 47,450 | 46,500 | 47,400 | -100 | -0.2% | 12 |
2010/04/08 | 47,650 | 47,650 | 46,800 | 47,500 | ±0 | ±0% | 18 |
2010/04/07 | 46,800 | 47,500 | 46,800 | 47,500 | ±0 | ±0% | 8 |
2010/04/06 | 48,000 | 48,000 | 46,800 | 47,500 | -400 | -0.8% | 14 |
2010/04/05 | 47,300 | 47,900 | 46,200 | 47,900 | +600 | +1.3% | 10 |
2010/04/02 | 46,900 | 47,300 | 46,100 | 47,300 | -400 | -0.8% | 21 |
3401~
3450
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 | 3.13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 |
FIXER | 150,600円 | -35.6% | -71.2% | 0.00% | 57.63倍 | 3.68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% | 12.65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