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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,398 | 2,457 | 2,380 | 2,392 | +14 | +0.6% | 28,200 |
2023/02/24 | 2,297 | 2,382 | 2,287 | 2,378 | +69 | +3% | 28,900 |
2023/02/22 | 2,237 | 2,315 | 2,213 | 2,309 | +54 | +2.4% | 25,200 |
2023/02/21 | 2,315 | 2,315 | 2,212 | 2,255 | -54 | -2.3% | 23,100 |
2023/02/20 | 2,250 | 2,324 | 2,250 | 2,309 | +59 | +2.6% | 32,900 |
2023/02/17 | 2,223 | 2,270 | 2,206 | 2,250 | +44 | +2% | 36,600 |
2023/02/16 | 2,142 | 2,206 | 2,141 | 2,206 | +102 | +4.8% | 39,600 |
2023/02/15 | 2,070 | 2,120 | 2,065 | 2,104 | +46 | +2.2% | 21,900 |
2023/02/14 | 2,024 | 2,079 | 2,024 | 2,058 | +41 | +2% | 11,700 |
2023/02/13 | 2,026 | 2,030 | 1,978 | 2,017 | -16 | -0.8% | 20,200 |
2023/02/10 | 2,103 | 2,103 | 2,025 | 2,033 | -61 | -2.9% | 20,600 |
2023/02/09 | 2,052 | 2,116 | 2,052 | 2,094 | +34 | +1.7% | 15,500 |
2023/02/08 | 2,060 | 2,060 | 2,031 | 2,060 | ±0 | ±0% | 14,300 |
2023/02/07 | 2,060 | 2,070 | 2,010 | 2,060 | +4 | +0.2% | 20,800 |
2023/02/06 | 2,083 | 2,110 | 2,020 | 2,056 | -34 | -1.6% | 29,100 |
2023/02/03 | 2,105 | 2,132 | 2,075 | 2,090 | -11 | -0.5% | 21,900 |
2023/02/02 | 2,140 | 2,140 | 2,073 | 2,101 | -30 | -1.4% | 26,100 |
2023/02/01 | 2,188 | 2,188 | 2,122 | 2,131 | -56 | -2.6% | 18,500 |
2023/01/31 | 2,141 | 2,199 | 2,141 | 2,187 | +46 | +2.1% | 25,200 |
2023/01/30 | 2,208 | 2,244 | 2,140 | 2,141 | -67 | -3% | 31,500 |
2023/01/27 | 2,192 | 2,253 | 2,184 | 2,208 | +23 | +1.1% | 22,700 |
2023/01/26 | 2,209 | 2,230 | 2,142 | 2,185 | -24 | -1.1% | 24,300 |
2023/01/25 | 2,200 | 2,269 | 2,195 | 2,209 | +14 | +0.6% | 27,100 |
2023/01/24 | 2,254 | 2,284 | 2,172 | 2,195 | -55 | -2.4% | 34,900 |
2023/01/23 | 2,139 | 2,299 | 2,139 | 2,250 | +145 | +6.9% | 111,100 |
2023/01/20 | 2,105 | 2,125 | 2,061 | 2,105 | ±0 | ±0% | 32,700 |
2023/01/19 | 2,061 | 2,150 | 2,047 | 2,105 | +64 | +3.1% | 35,500 |
2023/01/18 | 1,988 | 2,064 | 1,980 | 2,041 | +46 | +2.3% | 37,900 |
2023/01/17 | 1,967 | 2,033 | 1,963 | 1,995 | +39 | +2% | 43,800 |
2023/01/16 | 2,127 | 2,129 | 1,936 | 1,956 | -144 | -6.9% | 111,200 |
2023/01/13 | 2,099 | 2,155 | 2,073 | 2,100 | -14 | -0.7% | 53,500 |
2023/01/12 | 2,111 | 2,144 | 2,100 | 2,114 | -5 | -0.2% | 31,300 |
2023/01/11 | 2,154 | 2,168 | 2,100 | 2,119 | -35 | -1.6% | 25,600 |
2023/01/10 | 2,199 | 2,199 | 2,112 | 2,154 | -46 | -2.1% | 31,300 |
2023/01/06 | 2,099 | 2,200 | 2,071 | 2,200 | +51 | +2.4% | 42,800 |
2023/01/05 | 2,220 | 2,220 | 2,042 | 2,149 | -41 | -1.9% | 61,200 |
2023/01/04 | 2,150 | 2,211 | 2,120 | 2,190 | +40 | +1.9% | 43,700 |
2022/12/30 | 2,093 | 2,156 | 2,089 | 2,150 | +69 | +3.3% | 30,700 |
2022/12/29 | 2,000 | 2,101 | 1,993 | 2,081 | +63 | +3.1% | 36,100 |
2022/12/28 | 2,000 | 2,028 | 1,929 | 2,018 | +12 | +0.6% | 39,600 |
2022/12/27 | 2,004 | 2,052 | 1,962 | 2,006 | +2 | +0.1% | 59,200 |
2022/12/26 | 1,980 | 2,050 | 1,980 | 2,004 | +47 | +2.4% | 45,700 |
2022/12/23 | 1,960 | 1,965 | 1,903 | 1,957 | -9 | -0.5% | 45,000 |
2022/12/22 | 1,865 | 1,966 | 1,858 | 1,966 | +98 | +5.2% | 32,800 |
2022/12/21 | 1,875 | 1,934 | 1,852 | 1,868 | +26 | +1.4% | 32,800 |
2022/12/20 | 1,861 | 1,871 | 1,765 | 1,842 | -6 | -0.3% | 46,500 |
2022/12/19 | 1,870 | 1,925 | 1,844 | 1,848 | +49 | +2.7% | 103,900 |
2022/12/16 | 1,681 | 1,810 | 1,681 | 1,799 | +89 | +5.2% | 47,500 |
2022/12/15 | 1,694 | 1,710 | 1,684 | 1,710 | +22 | +1.3% | 7,000 |
2022/12/14 | 1,677 | 1,696 | 1,677 | 1,688 | -1 | -0.1% | 4,600 |
301~
350
件表示中 / 3458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 |
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 |
LaboroAI | 143,500円 | +20.1% | +8.8% | 0.00% | 159.09倍 | 9.91倍 |
|
顧客の戦略・課題に合わせたカスタムAI開発と導入コンサル展開。企業成長促すAIを訴求 |
ドリコム | 76,900円 | - | - | - | - | 3.92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 |
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 |
市場注目の銘柄
チャート関連のコラム