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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 1,590 | 1,609 | 1,590 | 1,609 | +9 | +0.6% | 2,400 |
2019/07/30 | 1,592 | 1,610 | 1,583 | 1,600 | -2 | -0.1% | 1,600 |
2019/07/29 | 1,610 | 1,620 | 1,600 | 1,602 | -8 | -0.5% | 3,800 |
2019/07/26 | 1,590 | 1,640 | 1,574 | 1,610 | +26 | +1.6% | 14,200 |
2019/07/25 | 1,581 | 1,590 | 1,576 | 1,584 | +17 | +1.1% | 900 |
2019/07/24 | 1,571 | 1,597 | 1,567 | 1,567 | -10 | -0.6% | 3,100 |
2019/07/23 | 1,585 | 1,585 | 1,576 | 1,577 | -23 | -1.4% | 3,800 |
2019/07/22 | 1,600 | 1,600 | 1,593 | 1,600 | -1 | -0.1% | 2,700 |
2019/07/19 | 1,652 | 1,667 | 1,590 | 1,601 | -51 | -3.1% | 4,700 |
2019/07/18 | 1,621 | 1,652 | 1,588 | 1,652 | +15 | +0.9% | 5,700 |
2019/07/17 | 1,674 | 1,674 | 1,624 | 1,637 | -20 | -1.2% | 5,200 |
2019/07/16 | 1,729 | 1,729 | 1,625 | 1,657 | -7 | -0.4% | 12,400 |
2019/07/12 | 1,583 | 1,722 | 1,583 | 1,664 | +74 | +4.7% | 13,100 |
2019/07/11 | 1,582 | 1,621 | 1,582 | 1,590 | -10 | -0.6% | 3,500 |
2019/07/10 | 1,586 | 1,604 | 1,586 | 1,600 | -26 | -1.6% | 2,000 |
2019/07/09 | 1,613 | 1,626 | 1,612 | 1,626 | +3 | +0.2% | 500 |
2019/07/08 | 1,635 | 1,635 | 1,611 | 1,623 | -13 | -0.8% | 600 |
2019/07/05 | 1,636 | 1,637 | 1,620 | 1,636 | +2 | +0.1% | 700 |
2019/07/04 | 1,630 | 1,634 | 1,621 | 1,634 | +13 | +0.8% | 1,600 |
2019/07/03 | 1,627 | 1,630 | 1,614 | 1,621 | +3 | +0.2% | 800 |
2019/07/02 | 1,622 | 1,627 | 1,612 | 1,618 | -5 | -0.3% | 3,600 |
2019/07/01 | 1,607 | 1,624 | 1,600 | 1,623 | +56 | +3.6% | 2,800 |
2019/06/28 | 1,580 | 1,595 | 1,567 | 1,567 | -19 | -1.2% | 2,100 |
2019/06/27 | 1,557 | 1,605 | 1,557 | 1,586 | +1 | +0.1% | 1,300 |
2019/06/26 | 1,541 | 1,610 | 1,534 | 1,585 | +32 | +2.1% | 3,900 |
2019/06/25 | 1,589 | 1,600 | 1,547 | 1,553 | -76 | -4.7% | 7,300 |
2019/06/24 | 1,658 | 1,668 | 1,628 | 1,629 | -29 | -1.7% | 1,900 |
2019/06/21 | 1,666 | 1,681 | 1,658 | 1,658 | -13 | -0.8% | 1,700 |
2019/06/20 | 1,667 | 1,685 | 1,667 | 1,671 | +3 | +0.2% | 2,700 |
2019/06/19 | 1,682 | 1,689 | 1,666 | 1,668 | -14 | -0.8% | 3,500 |
2019/06/18 | 1,718 | 1,718 | 1,674 | 1,682 | -36 | -2.1% | 3,300 |
2019/06/17 | 1,670 | 1,718 | 1,669 | 1,718 | +38 | +2.3% | 3,300 |
2019/06/14 | 1,682 | 1,700 | 1,675 | 1,680 | -1 | -0.1% | 5,300 |
2019/06/13 | 1,686 | 1,725 | 1,668 | 1,681 | -73 | -4.2% | 12,000 |
2019/06/12 | 1,695 | 1,761 | 1,665 | 1,754 | +72 | +4.3% | 19,100 |
2019/06/11 | 1,635 | 1,695 | 1,632 | 1,682 | +42 | +2.6% | 3,600 |
2019/06/10 | 1,652 | 1,668 | 1,640 | 1,640 | -29 | -1.7% | 4,600 |
2019/06/07 | 1,661 | 1,690 | 1,661 | 1,669 | +8 | +0.5% | 3,600 |
2019/06/06 | 1,699 | 1,699 | 1,642 | 1,661 | -38 | -2.2% | 6,200 |
2019/06/05 | 1,709 | 1,720 | 1,680 | 1,699 | +43 | +2.6% | 21,700 |
2019/06/04 | 1,627 | 1,656 | 1,627 | 1,656 | +26 | +1.6% | 8,200 |
2019/06/03 | 1,626 | 1,650 | 1,609 | 1,630 | -31 | -1.9% | 9,100 |
2019/05/31 | 1,637 | 1,682 | 1,636 | 1,661 | -15 | -0.9% | 6,700 |
2019/05/30 | 1,659 | 1,686 | 1,652 | 1,676 | -13 | -0.8% | 6,200 |
2019/05/29 | 1,622 | 1,689 | 1,600 | 1,689 | +22 | +1.3% | 12,800 |
2019/05/28 | 1,601 | 1,667 | 1,601 | 1,667 | +81 | +5.1% | 22,800 |
2019/05/27 | 1,721 | 1,722 | 1,585 | 1,586 | -137 | -8% | 22,200 |
2019/05/24 | 1,663 | 1,725 | 1,660 | 1,723 | +43 | +2.6% | 21,600 |
2019/05/23 | 1,659 | 1,697 | 1,654 | 1,680 | +4 | +0.2% | 16,200 |
2019/05/22 | 1,689 | 1,730 | 1,664 | 1,676 | -4 | -0.2% | 21,500 |
1451~
1500
件表示中 / 3737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 | 210,400円 | +9.7% | +24.5% | 0.71% | 36.06倍 | 5.65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 |
アカツキ | 295,900円 | +9.9% | +41.7% | 3.72% | 12.19倍 | 1.04倍 |
|
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 |
ITFOR | 149,900円 | +13.9% | +14.5% | 4.00% | 13.21倍 | 2.08倍 |
|
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 |
学研HD | 94,200円 | +7.8% | +4.3% | 2.76% | 11.15倍 | 0.75倍 |
|
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 |
ULS-G | 670,000円 | +20.4% | +17.5% | 1.06% | 18.90倍 | 3.77倍 |
|
ITシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。SI企業と合併 |
市場注目の銘柄
チャート関連のコラム