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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 3,010 | 3,300 | 2,969 | 3,115 | -105 | -3.3% | 261,900 |
| 2023/07/14 | 3,240 | 3,275 | 3,155 | 3,220 | +40 | +1.3% | 95,000 |
| 2023/07/13 | 3,090 | 3,200 | 3,020 | 3,180 | +75 | +2.4% | 89,600 |
| 2023/07/12 | 3,230 | 3,240 | 3,095 | 3,105 | -115 | -3.6% | 58,100 |
| 2023/07/11 | 3,370 | 3,370 | 3,160 | 3,220 | -130 | -3.9% | 78,700 |
| 2023/07/10 | 3,380 | 3,420 | 3,315 | 3,350 | -95 | -2.8% | 41,400 |
| 2023/07/07 | 3,305 | 3,470 | 3,260 | 3,445 | +95 | +2.8% | 54,900 |
| 2023/07/06 | 3,495 | 3,495 | 3,250 | 3,350 | -200 | -5.6% | 102,500 |
| 2023/07/05 | 3,685 | 3,685 | 3,525 | 3,550 | -185 | -5% | 78,800 |
| 2023/07/04 | 3,770 | 3,770 | 3,655 | 3,735 | -65 | -1.7% | 33,400 |
| 2023/07/03 | 3,940 | 3,940 | 3,765 | 3,800 | -85 | -2.2% | 51,800 |
| 2023/06/30 | 3,825 | 3,885 | 3,785 | 3,885 | +105 | +2.8% | 34,100 |
| 2023/06/29 | 3,755 | 3,930 | 3,750 | 3,780 | +80 | +2.2% | 68,100 |
| 2023/06/28 | 3,560 | 3,750 | 3,560 | 3,700 | +165 | +4.7% | 45,300 |
| 2023/06/27 | 3,530 | 3,550 | 3,455 | 3,535 | +5 | +0.1% | 14,300 |
| 2023/06/26 | 3,465 | 3,570 | 3,420 | 3,530 | +30 | +0.9% | 25,700 |
| 2023/06/23 | 3,500 | 3,520 | 3,400 | 3,500 | +40 | +1.2% | 23,000 |
| 2023/06/22 | 3,530 | 3,605 | 3,450 | 3,460 | -105 | -2.9% | 25,900 |
| 2023/06/21 | 3,600 | 3,640 | 3,545 | 3,565 | -35 | -1% | 17,500 |
| 2023/06/20 | 3,590 | 3,640 | 3,520 | 3,600 | -15 | -0.4% | 35,000 |
| 2023/06/19 | 3,445 | 3,620 | 3,415 | 3,615 | +220 | +6.5% | 62,200 |
| 2023/06/16 | 3,320 | 3,395 | 3,320 | 3,395 | +95 | +2.9% | 12,500 |
| 2023/06/15 | 3,325 | 3,370 | 3,295 | 3,300 | -25 | -0.8% | 12,500 |
| 2023/06/14 | 3,400 | 3,410 | 3,310 | 3,325 | -75 | -2.2% | 20,100 |
| 2023/06/13 | 3,420 | 3,460 | 3,360 | 3,400 | -20 | -0.6% | 23,900 |
| 2023/06/12 | 3,245 | 3,465 | 3,215 | 3,420 | +185 | +5.7% | 69,900 |
| 2023/06/09 | 3,235 | 3,255 | 3,200 | 3,235 | +30 | +0.9% | 14,100 |
| 2023/06/08 | 3,185 | 3,250 | 3,170 | 3,205 | +25 | +0.8% | 21,700 |
| 2023/06/07 | 3,285 | 3,320 | 3,180 | 3,180 | -70 | -2.2% | 23,600 |
| 2023/06/06 | 3,180 | 3,265 | 3,180 | 3,250 | +55 | +1.7% | 21,500 |
| 2023/06/05 | 3,250 | 3,250 | 3,130 | 3,195 | -5 | -0.2% | 23,300 |
| 2023/06/02 | 3,180 | 3,205 | 3,115 | 3,200 | +50 | +1.6% | 14,200 |
| 2023/06/01 | 3,180 | 3,220 | 3,140 | 3,150 | -35 | -1.1% | 18,500 |
| 2023/05/31 | 3,065 | 3,195 | 3,065 | 3,185 | +90 | +2.9% | 43,400 |
| 2023/05/30 | 2,997 | 3,100 | 2,995 | 3,095 | +50 | +1.6% | 22,300 |
| 2023/05/29 | 3,075 | 3,185 | 3,000 | 3,045 | +15 | +0.5% | 42,500 |
| 2023/05/26 | 2,996 | 3,035 | 2,976 | 3,030 | +35 | +1.2% | 14,900 |
| 2023/05/25 | 2,952 | 3,030 | 2,950 | 2,995 | +43 | +1.5% | 25,100 |
| 2023/05/24 | 3,040 | 3,055 | 2,925 | 2,952 | -113 | -3.7% | 60,500 |
| 2023/05/23 | 3,220 | 3,245 | 3,060 | 3,065 | -180 | -5.5% | 31,100 |
| 2023/05/22 | 3,095 | 3,250 | 3,080 | 3,245 | +115 | +3.7% | 18,500 |
| 2023/05/19 | 3,135 | 3,135 | 3,055 | 3,130 | +15 | +0.5% | 22,400 |
| 2023/05/18 | 3,160 | 3,175 | 3,105 | 3,115 | -70 | -2.2% | 23,600 |
| 2023/05/17 | 3,250 | 3,340 | 3,185 | 3,185 | -70 | -2.2% | 29,100 |
| 2023/05/16 | 3,115 | 3,280 | 3,085 | 3,255 | +120 | +3.8% | 37,600 |
| 2023/05/15 | 3,195 | 3,220 | 3,135 | 3,135 | -70 | -2.2% | 12,400 |
| 2023/05/12 | 3,260 | 3,260 | 3,140 | 3,205 | -55 | -1.7% | 24,300 |
| 2023/05/11 | 3,195 | 3,285 | 3,195 | 3,260 | +60 | +1.9% | 26,500 |
| 2023/05/10 | 3,145 | 3,220 | 3,140 | 3,200 | +55 | +1.7% | 21,000 |
| 2023/05/09 | 3,165 | 3,200 | 3,120 | 3,145 | -10 | -0.3% | 23,500 |
451～
500
件表示中 / 3704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 | 185,200円 | +9.7% | +24.5% | 0.81% | 31.74倍 | 4.74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 |
| ＣＡＲＴＡ ＨＤ | 150,000円 | +3.0% | +0.7% | 3.87% | 21.08倍 | 1.57倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ベルパーク | 187,000円 | -1.8% | +5.7% | 3.96% | 11.99倍 | 1.05倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＮＳＷ | 250,200円 | +1.9% | -16.7% | 3.40% | 10.53倍 | 1.05倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| テラスカイ | 285,400円 | +19.1% | +23.1% | 0.00% | 27.03倍 | 3.33倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
