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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,495 | 1,502 | 1,440 | 1,452 | -44 | -2.9% | 45,500 |
| 2022/09/21 | 1,512 | 1,519 | 1,492 | 1,496 | -17 | -1.1% | 13,500 |
| 2022/09/20 | 1,526 | 1,528 | 1,491 | 1,513 | -13 | -0.9% | 11,100 |
| 2022/09/16 | 1,515 | 1,533 | 1,505 | 1,526 | -7 | -0.5% | 16,400 |
| 2022/09/15 | 1,549 | 1,549 | 1,520 | 1,533 | -15 | -1% | 6,800 |
| 2022/09/14 | 1,528 | 1,565 | 1,521 | 1,548 | -15 | -1% | 11,700 |
| 2022/09/13 | 1,546 | 1,571 | 1,531 | 1,563 | +17 | +1.1% | 12,800 |
| 2022/09/12 | 1,505 | 1,547 | 1,505 | 1,546 | +44 | +2.9% | 9,200 |
| 2022/09/09 | 1,511 | 1,517 | 1,501 | 1,502 | -7 | -0.5% | 9,100 |
| 2022/09/08 | 1,480 | 1,513 | 1,480 | 1,509 | +29 | +2% | 12,300 |
| 2022/09/07 | 1,501 | 1,502 | 1,471 | 1,480 | -15 | -1% | 19,600 |
| 2022/09/06 | 1,513 | 1,523 | 1,495 | 1,495 | -15 | -1% | 12,700 |
| 2022/09/05 | 1,500 | 1,525 | 1,488 | 1,510 | +14 | +0.9% | 14,400 |
| 2022/09/02 | 1,530 | 1,533 | 1,484 | 1,496 | -40 | -2.6% | 31,900 |
| 2022/09/01 | 1,579 | 1,579 | 1,520 | 1,536 | -44 | -2.8% | 13,800 |
| 2022/08/31 | 1,555 | 1,580 | 1,555 | 1,580 | +12 | +0.8% | 5,000 |
| 2022/08/30 | 1,560 | 1,568 | 1,554 | 1,568 | +8 | +0.5% | 3,400 |
| 2022/08/29 | 1,565 | 1,565 | 1,530 | 1,560 | -10 | -0.6% | 12,500 |
| 2022/08/26 | 1,583 | 1,610 | 1,568 | 1,570 | -13 | -0.8% | 8,600 |
| 2022/08/25 | 1,573 | 1,629 | 1,554 | 1,583 | +10 | +0.6% | 13,700 |
| 2022/08/24 | 1,585 | 1,626 | 1,564 | 1,573 | -5 | -0.3% | 17,200 |
| 2022/08/23 | 1,584 | 1,593 | 1,575 | 1,578 | -6 | -0.4% | 5,200 |
| 2022/08/22 | 1,610 | 1,610 | 1,575 | 1,584 | -28 | -1.7% | 8,900 |
| 2022/08/19 | 1,615 | 1,616 | 1,593 | 1,612 | -4 | -0.2% | 9,600 |
| 2022/08/18 | 1,615 | 1,616 | 1,593 | 1,616 | -16 | -1% | 8,400 |
| 2022/08/17 | 1,667 | 1,677 | 1,614 | 1,632 | +5 | +0.3% | 30,500 |
| 2022/08/16 | 1,599 | 1,641 | 1,580 | 1,627 | +34 | +2.1% | 11,500 |
| 2022/08/15 | 1,590 | 1,600 | 1,568 | 1,593 | +6 | +0.4% | 8,600 |
| 2022/08/12 | 1,586 | 1,591 | 1,551 | 1,587 | +18 | +1.1% | 5,800 |
| 2022/08/10 | 1,580 | 1,580 | 1,541 | 1,569 | -11 | -0.7% | 8,700 |
| 2022/08/09 | 1,614 | 1,645 | 1,580 | 1,580 | -41 | -2.5% | 19,400 |
| 2022/08/08 | 1,641 | 1,703 | 1,605 | 1,621 | -20 | -1.2% | 20,300 |
| 2022/08/05 | 1,623 | 1,667 | 1,623 | 1,641 | +18 | +1.1% | 9,000 |
| 2022/08/04 | 1,656 | 1,658 | 1,623 | 1,623 | -33 | -2% | 10,100 |
| 2022/08/03 | 1,657 | 1,668 | 1,626 | 1,656 | -8 | -0.5% | 5,600 |
| 2022/08/02 | 1,658 | 1,667 | 1,640 | 1,664 | +6 | +0.4% | 8,500 |
| 2022/08/01 | 1,680 | 1,682 | 1,651 | 1,658 | -22 | -1.3% | 8,300 |
| 2022/07/29 | 1,696 | 1,699 | 1,651 | 1,680 | -15 | -0.9% | 23,600 |
| 2022/07/28 | 1,738 | 1,738 | 1,684 | 1,695 | -33 | -1.9% | 11,700 |
| 2022/07/27 | 1,726 | 1,730 | 1,695 | 1,728 | -1 | -0.1% | 12,400 |
| 2022/07/26 | 1,737 | 1,760 | 1,718 | 1,729 | -8 | -0.5% | 20,900 |
| 2022/07/25 | 1,763 | 1,773 | 1,733 | 1,737 | -52 | -2.9% | 19,200 |
| 2022/07/22 | 1,790 | 1,801 | 1,748 | 1,789 | -2 | -0.1% | 35,400 |
| 2022/07/21 | 1,705 | 1,811 | 1,705 | 1,791 | +86 | +5% | 60,600 |
| 2022/07/20 | 1,707 | 1,720 | 1,674 | 1,705 | +4 | +0.2% | 48,100 |
| 2022/07/19 | 1,548 | 1,711 | 1,540 | 1,701 | +188 | +12.4% | 141,200 |
| 2022/07/15 | 1,460 | 1,530 | 1,458 | 1,513 | -23 | -1.5% | 121,700 |
| 2022/07/14 | 1,548 | 1,552 | 1,523 | 1,536 | -14 | -0.9% | 63,400 |
| 2022/07/13 | 1,632 | 1,646 | 1,546 | 1,550 | -90 | -5.5% | 60,200 |
| 2022/07/12 | 1,640 | 1,676 | 1,616 | 1,640 | -16 | -1% | 36,700 |
651～
700
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 | 185,700円 | +9.7% | +24.5% | 0.81% | 31.83倍 | 4.75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 | 151,400円 | +3.0% | +0.7% | 3.83% | 21.28倍 | 1.58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 | 187,200円 | -1.8% | +5.7% | 3.95% | 12.00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 | 253,700円 | +1.9% | -16.7% | 3.35% | 10.68倍 | 1.06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 | 285,600円 | +19.1% | +23.1% | 0.00% | 27.05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
