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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 3,605 | 3,810 | 3,605 | 3,800 | +110 | +3% | 35,800 |
| 2023/09/04 | 3,825 | 3,850 | 3,690 | 3,690 | -205 | -5.3% | 36,400 |
| 2023/09/01 | 3,865 | 3,920 | 3,840 | 3,895 | +35 | +0.9% | 17,700 |
| 2023/08/31 | 3,835 | 3,890 | 3,800 | 3,860 | +25 | +0.7% | 14,700 |
| 2023/08/30 | 3,800 | 3,855 | 3,750 | 3,835 | +60 | +1.6% | 18,500 |
| 2023/08/29 | 3,670 | 3,775 | 3,665 | 3,775 | +110 | +3% | 19,100 |
| 2023/08/28 | 3,720 | 3,720 | 3,620 | 3,665 | -50 | -1.3% | 26,400 |
| 2023/08/25 | 3,700 | 3,760 | 3,675 | 3,715 | +15 | +0.4% | 18,600 |
| 2023/08/24 | 3,700 | 3,740 | 3,665 | 3,700 | -5 | -0.1% | 23,200 |
| 2023/08/23 | 3,640 | 3,715 | 3,605 | 3,705 | +65 | +1.8% | 24,700 |
| 2023/08/22 | 3,595 | 3,685 | 3,595 | 3,640 | +105 | +3% | 39,500 |
| 2023/08/21 | 3,440 | 3,595 | 3,395 | 3,535 | +155 | +4.6% | 44,000 |
| 2023/08/18 | 3,465 | 3,525 | 3,375 | 3,380 | -20 | -0.6% | 39,100 |
| 2023/08/17 | 3,295 | 3,450 | 3,295 | 3,400 | +170 | +5.3% | 42,500 |
| 2023/08/16 | 3,200 | 3,310 | 3,200 | 3,230 | -10 | -0.3% | 19,100 |
| 2023/08/15 | 3,085 | 3,245 | 3,085 | 3,240 | +150 | +4.9% | 20,600 |
| 2023/08/14 | 3,045 | 3,120 | 3,045 | 3,090 | +70 | +2.3% | 12,500 |
| 2023/08/10 | 3,040 | 3,050 | 2,999 | 3,020 | -35 | -1.1% | 19,500 |
| 2023/08/09 | 3,040 | 3,090 | 3,015 | 3,055 | -5 | -0.2% | 8,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,060 | 3,060 | -85 | -2.7% | 9,000 |
| 2023/08/07 | 3,100 | 3,155 | 3,055 | 3,145 | +50 | +1.6% | 8,300 |
| 2023/08/04 | 3,235 | 3,255 | 3,090 | 3,095 | -205 | -6.2% | 37,700 |
| 2023/08/03 | 3,235 | 3,300 | 3,205 | 3,300 | +80 | +2.5% | 29,200 |
| 2023/08/02 | 3,190 | 3,280 | 3,165 | 3,220 | +65 | +2.1% | 50,200 |
| 2023/08/01 | 3,115 | 3,195 | 3,115 | 3,155 | +55 | +1.8% | 31,700 |
| 2023/07/31 | 2,948 | 3,110 | 2,948 | 3,100 | +167 | +5.7% | 28,300 |
| 2023/07/28 | 2,899 | 2,962 | 2,899 | 2,933 | +11 | +0.4% | 28,700 |
| 2023/07/27 | 2,860 | 2,938 | 2,860 | 2,922 | +10 | +0.3% | 32,100 |
| 2023/07/26 | 3,020 | 3,035 | 2,880 | 2,912 | -93 | -3.1% | 108,100 |
| 2023/07/25 | 2,990 | 3,030 | 2,942 | 3,005 | -5 | -0.2% | 52,200 |
| 2023/07/24 | 3,090 | 3,130 | 3,010 | 3,010 | -75 | -2.4% | 29,900 |
| 2023/07/21 | 3,065 | 3,100 | 3,035 | 3,085 | +15 | +0.5% | 15,700 |
| 2023/07/20 | 3,120 | 3,170 | 3,015 | 3,070 | -105 | -3.3% | 52,900 |
| 2023/07/19 | 3,050 | 3,175 | 2,984 | 3,175 | +60 | +1.9% | 93,600 |
| 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 |
451～
500
件表示中 / 3738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 | - | +9.7% | +24.5% | - | - | - |
|
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 |
| アカツキ | - | +9.9% | +41.7% | - | - | - |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| バンクイノベ | - | +2.8% | +2.8% | - | - | - |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| 学研ＨＤ | - | +7.8% | +4.3% | - | - | - |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | - | +13.9% | +14.5% | - | - | - |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
