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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,950 | 1,980 | 1,901 | 1,931 | -17 | -0.9% | 179,200 |
| 2024/09/05 | 1,864 | 1,987 | 1,858 | 1,948 | +52 | +2.7% | 323,700 |
| 2024/09/04 | 1,895 | 1,970 | 1,876 | 1,896 | -32 | -1.7% | 391,100 |
| 2024/09/03 | 1,945 | 1,966 | 1,905 | 1,928 | +23 | +1.2% | 338,900 |
| 2024/09/02 | 2,040 | 2,040 | 1,895 | 1,905 | -144 | -7% | 511,900 |
| 2024/08/30 | 2,001 | 2,049 | 2,000 | 2,049 | +88 | +4.5% | 260,600 |
| 2024/08/29 | 2,040 | 2,081 | 1,931 | 1,961 | -59 | -2.9% | 530,700 |
| 2024/08/28 | 2,040 | 2,058 | 2,001 | 2,020 | +9 | +0.4% | 303,100 |
| 2024/08/27 | 1,974 | 2,032 | 1,960 | 2,011 | +75 | +3.9% | 333,500 |
| 2024/08/26 | 1,991 | 2,017 | 1,912 | 1,936 | -77 | -3.8% | 364,900 |
| 2024/08/23 | 1,929 | 2,013 | 1,928 | 2,013 | +109 | +5.7% | 367,700 |
| 2024/08/22 | 1,912 | 1,958 | 1,876 | 1,904 | -5 | -0.3% | 232,300 |
| 2024/08/21 | 1,910 | 1,960 | 1,888 | 1,909 | -10 | -0.5% | 282,600 |
| 2024/08/20 | 1,797 | 1,928 | 1,780 | 1,919 | +162 | +9.2% | 403,600 |
| 2024/08/19 | 1,850 | 1,885 | 1,744 | 1,757 | -83 | -4.5% | 273,800 |
| 2024/08/16 | 1,798 | 1,855 | 1,780 | 1,840 | +82 | +4.7% | 307,700 |
| 2024/08/15 | 1,763 | 1,843 | 1,756 | 1,758 | -15 | -0.8% | 204,100 |
| 2024/08/14 | 1,816 | 1,829 | 1,722 | 1,773 | -3 | -0.2% | 322,800 |
| 2024/08/13 | 1,800 | 1,897 | 1,754 | 1,776 | +6 | +0.3% | 435,600 |
| 2024/08/09 | 1,736 | 1,789 | 1,710 | 1,770 | +92 | +5.5% | 408,300 |
| 2024/08/08 | 1,669 | 1,766 | 1,658 | 1,678 | +7 | +0.4% | 410,100 |
| 2024/08/07 | 1,570 | 1,700 | 1,555 | 1,671 | +93 | +5.9% | 432,700 |
| 2024/08/06 | 1,691 | 1,696 | 1,495 | 1,578 | +8 | +0.5% | 1,035,600 |
| 2024/08/05 | 1,535 | 1,659 | 1,500 | 1,570 | -85 | -5.1% | 1,068,100 |
| 2024/08/02 | 1,758 | 1,794 | 1,630 | 1,655 | -183 | -10% | 835,400 |
| 2024/08/01 | 1,785 | 1,843 | 1,751 | 1,838 | +38 | +2.1% | 422,700 |
| 2024/07/31 | 1,799 | 1,810 | 1,736 | 1,800 | -16 | -0.9% | 397,800 |
| 2024/07/30 | 1,880 | 1,888 | 1,712 | 1,816 | -50 | -2.7% | 843,800 |
| 2024/07/29 | 1,785 | 1,876 | 1,754 | 1,866 | +83 | +4.7% | 461,800 |
| 2024/07/26 | 1,750 | 1,852 | 1,750 | 1,783 | +30 | +1.7% | 661,300 |
| 2024/07/25 | 1,694 | 1,760 | 1,628 | 1,753 | +28 | +1.6% | 594,700 |
| 2024/07/24 | 1,752 | 1,775 | 1,708 | 1,725 | -56 | -3.1% | 657,200 |
| 2024/07/23 | 1,690 | 1,783 | 1,646 | 1,781 | +156 | +9.6% | 1,118,200 |
| 2024/07/22 | 1,709 | 1,735 | 1,621 | 1,625 | -110 | -6.3% | 806,000 |
| 2024/07/19 | 1,601 | 1,735 | 1,601 | 1,735 | +134 | +8.4% | 1,202,500 |
| 2024/07/18 | 1,565 | 1,657 | 1,522 | 1,601 | +36 | +2.3% | 910,300 |
| 2024/07/17 | 1,461 | 1,568 | 1,453 | 1,565 | +104 | +7.1% | 1,590,000 |
| 2024/07/16 | 1,461 | 1,461 | 1,435 | 1,461 | +300 | +25.8% | 901,100 |
| 2024/07/12 | 1,134 | 1,188 | 1,129 | 1,161 | +16 | +1.4% | 492,600 |
| 2024/07/11 | 1,130 | 1,149 | 1,115 | 1,145 | +16 | +1.4% | 233,200 |
| 2024/07/10 | 1,145 | 1,158 | 1,113 | 1,129 | -6 | -0.5% | 185,600 |
| 2024/07/09 | 1,138 | 1,157 | 1,123 | 1,135 | +9 | +0.8% | 143,800 |
| 2024/07/08 | 1,169 | 1,169 | 1,125 | 1,126 | -43 | -3.7% | 267,900 |
| 2024/07/05 | 1,176 | 1,190 | 1,161 | 1,169 | +6 | +0.5% | 229,200 |
| 2024/07/04 | 1,224 | 1,226 | 1,153 | 1,163 | +21 | +1.8% | 419,600 |
| 2024/07/03 | 1,125 | 1,150 | 1,124 | 1,142 | +27 | +2.4% | 185,500 |
| 2024/07/02 | 1,126 | 1,140 | 1,112 | 1,115 | -14 | -1.2% | 137,100 |
| 2024/07/01 | 1,168 | 1,173 | 1,121 | 1,129 | -27 | -2.3% | 140,800 |
| 2024/06/28 | 1,169 | 1,175 | 1,148 | 1,156 | -16 | -1.4% | 192,200 |
| 2024/06/27 | 1,151 | 1,215 | 1,144 | 1,172 | +25 | +2.2% | 357,400 |
201～
250
件表示中 / 3735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 | 202,500円 | +9.7% | +24.5% | 0.74% | 34.71倍 | 5.44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 |
| ＵＬＳ－Ｇ | 661,000円 | +20.4% | +17.5% | 1.07% | 18.65倍 | 3.71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 |
| ＩＴＦＯＲ | 147,400円 | +13.9% | +14.5% | 4.07% | 12.98倍 | 2.05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 |
| ＣＡＣＨＤ | 195,300円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| データＳＥＣ | 198,600円 | +103.9% | - | 0.00% | 19.79倍 | 17.10倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
