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 |
---|---|---|---|---|---|---|---|
2021/12/20 | 1,664 | 1,686 | 1,635 | 1,665 | -5 | -0.3% | 20,200 |
2021/12/17 | 1,661 | 1,673 | 1,650 | 1,670 | -10 | -0.6% | 3,200 |
2021/12/16 | 1,690 | 1,690 | 1,680 | 1,680 | -4 | -0.2% | 5,800 |
2021/12/15 | 1,700 | 1,700 | 1,665 | 1,684 | -26 | -1.5% | 4,900 |
2021/12/14 | 1,701 | 1,710 | 1,697 | 1,710 | -9 | -0.5% | 3,200 |
2021/12/13 | 1,706 | 1,719 | 1,683 | 1,719 | +18 | +1.1% | 10,000 |
2021/12/10 | 1,704 | 1,707 | 1,701 | 1,701 | -14 | -0.8% | 600 |
2021/12/09 | 1,702 | 1,719 | 1,701 | 1,715 | +5 | +0.3% | 2,700 |
2021/12/08 | 1,715 | 1,716 | 1,691 | 1,710 | +10 | +0.6% | 2,800 |
2021/12/07 | 1,720 | 1,732 | 1,650 | 1,700 | ±0 | ±0% | 11,700 |
2021/12/06 | 1,732 | 1,732 | 1,700 | 1,700 | -32 | -1.8% | 1,800 |
2021/12/03 | 1,731 | 1,750 | 1,700 | 1,732 | +20 | +1.2% | 7,900 |
2021/12/02 | 1,700 | 1,715 | 1,693 | 1,712 | +12 | +0.7% | 3,000 |
2021/12/01 | 1,683 | 1,700 | 1,683 | 1,700 | +17 | +1% | 1,600 |
2021/11/30 | 1,682 | 1,720 | 1,682 | 1,683 | +3 | +0.2% | 6,400 |
2021/11/29 | 1,705 | 1,729 | 1,680 | 1,680 | -67 | -3.8% | 8,700 |
2021/11/26 | 1,749 | 1,762 | 1,740 | 1,747 | -12 | -0.7% | 4,200 |
2021/11/25 | 1,736 | 1,776 | 1,736 | 1,759 | +21 | +1.2% | 1,400 |
2021/11/24 | 1,760 | 1,760 | 1,734 | 1,738 | -24 | -1.4% | 3,100 |
2021/11/22 | 1,763 | 1,788 | 1,760 | 1,762 | -1 | -0.1% | 4,600 |
2021/11/19 | 1,765 | 1,775 | 1,757 | 1,763 | +7 | +0.4% | 2,600 |
2021/11/18 | 1,778 | 1,778 | 1,753 | 1,756 | -15 | -0.8% | 1,700 |
2021/11/17 | 1,758 | 1,777 | 1,746 | 1,771 | +13 | +0.7% | 5,400 |
2021/11/16 | 1,740 | 1,758 | 1,734 | 1,758 | +17 | +1% | 2,500 |
2021/11/15 | 1,726 | 1,758 | 1,726 | 1,741 | +14 | +0.8% | 2,300 |
2021/11/12 | 1,733 | 1,742 | 1,723 | 1,727 | -22 | -1.3% | 1,100 |
2021/11/11 | 1,718 | 1,749 | 1,718 | 1,749 | +31 | +1.8% | 1,100 |
2021/11/10 | 1,741 | 1,752 | 1,718 | 1,718 | -32 | -1.8% | 800 |
2021/11/09 | 1,748 | 1,757 | 1,745 | 1,750 | +5 | +0.3% | 3,500 |
2021/11/08 | 1,721 | 1,745 | 1,720 | 1,745 | +34 | +2% | 8,300 |
2021/11/05 | 1,719 | 1,724 | 1,702 | 1,711 | -4 | -0.2% | 2,300 |
2021/11/04 | 1,726 | 1,744 | 1,709 | 1,715 | -11 | -0.6% | 2,000 |
2021/11/02 | 1,741 | 1,741 | 1,710 | 1,726 | -4 | -0.2% | 1,200 |
2021/11/01 | 1,750 | 1,784 | 1,730 | 1,730 | -7 | -0.4% | 5,300 |
2021/10/29 | 1,694 | 1,737 | 1,694 | 1,737 | +29 | +1.7% | 3,500 |
2021/10/28 | 1,691 | 1,708 | 1,691 | 1,708 | -1 | -0.1% | 1,000 |
2021/10/27 | 1,706 | 1,709 | 1,680 | 1,709 | +2 | +0.1% | 18,200 |
2021/10/26 | 1,721 | 1,725 | 1,703 | 1,707 | -31 | -1.8% | 2,400 |
2021/10/25 | 1,710 | 1,739 | 1,708 | 1,738 | +23 | +1.3% | 2,700 |
2021/10/22 | 1,711 | 1,723 | 1,710 | 1,715 | +1 | +0.1% | 900 |
2021/10/21 | 1,727 | 1,727 | 1,714 | 1,714 | -6 | -0.3% | 1,400 |
2021/10/20 | 1,712 | 1,751 | 1,703 | 1,720 | +8 | +0.5% | 14,600 |
2021/10/19 | 1,711 | 1,715 | 1,693 | 1,712 | +1 | +0.1% | 5,000 |
2021/10/18 | 1,746 | 1,761 | 1,706 | 1,711 | -19 | -1.1% | 21,500 |
2021/10/15 | 1,808 | 1,808 | 1,687 | 1,730 | +2 | +0.1% | 23,900 |
2021/10/14 | 1,695 | 1,756 | 1,650 | 1,728 | +35 | +2.1% | 11,200 |
2021/10/13 | 1,669 | 1,699 | 1,669 | 1,693 | -12 | -0.7% | 6,300 |
2021/10/12 | 1,736 | 1,741 | 1,705 | 1,705 | -38 | -2.2% | 4,900 |
2021/10/11 | 1,744 | 1,771 | 1,725 | 1,743 | +3 | +0.2% | 6,100 |
2021/10/08 | 1,688 | 1,741 | 1,675 | 1,740 | +70 | +4.2% | 10,300 |
901~
950
件表示中 / 3769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 | 159,500円 | +8.0% | +16.8% | 1.07% | 23.56倍 | 4.09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 |
ABEJA | 332,000円 | +29.4% | +54.5% | 0.00% | 82.92倍 | 7.79倍 |
|
AIに基づく独自プラットフォームでDX化支援。実証実験せず早期運用可能な点に特長 |
オプティム | 58,600円 | +10.0% | -19.4% | 0.00% | 32.29倍 | 3.83倍 |
|
スマホやPCなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
セゾンテクノ | 193,400円 | -4.0% | +4.6% | 4.65% | 19.58倍 | 2.20倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「HULFT」が収益柱 |
pluszero | 402,500円 | +35.5% | +119.1% | 0.00% | 81.86倍 | 23.40倍 |
|
AI軸にソリューション提供、課題発見から運用まで一気通貫。自社技術AI新サービスに注力 |
市場注目の銘柄
チャート関連のコラム