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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 2,199 | 2,199 | 2,112 | 2,154 | -46 | -2.1% | 31,300 |
| 2023/01/06 | 2,099 | 2,200 | 2,071 | 2,200 | +51 | +2.4% | 42,800 |
| 2023/01/05 | 2,220 | 2,220 | 2,042 | 2,149 | -41 | -1.9% | 61,200 |
| 2023/01/04 | 2,150 | 2,211 | 2,120 | 2,190 | +40 | +1.9% | 43,700 |
| 2022/12/30 | 2,093 | 2,156 | 2,089 | 2,150 | +69 | +3.3% | 30,700 |
| 2022/12/29 | 2,000 | 2,101 | 1,993 | 2,081 | +63 | +3.1% | 36,100 |
| 2022/12/28 | 2,000 | 2,028 | 1,929 | 2,018 | +12 | +0.6% | 39,600 |
| 2022/12/27 | 2,004 | 2,052 | 1,962 | 2,006 | +2 | +0.1% | 59,200 |
| 2022/12/26 | 1,980 | 2,050 | 1,980 | 2,004 | +47 | +2.4% | 45,700 |
| 2022/12/23 | 1,960 | 1,965 | 1,903 | 1,957 | -9 | -0.5% | 45,000 |
| 2022/12/22 | 1,865 | 1,966 | 1,858 | 1,966 | +98 | +5.2% | 32,800 |
| 2022/12/21 | 1,875 | 1,934 | 1,852 | 1,868 | +26 | +1.4% | 32,800 |
| 2022/12/20 | 1,861 | 1,871 | 1,765 | 1,842 | -6 | -0.3% | 46,500 |
| 2022/12/19 | 1,870 | 1,925 | 1,844 | 1,848 | +49 | +2.7% | 103,900 |
| 2022/12/16 | 1,681 | 1,810 | 1,681 | 1,799 | +89 | +5.2% | 47,500 |
| 2022/12/15 | 1,694 | 1,710 | 1,684 | 1,710 | +22 | +1.3% | 7,000 |
| 2022/12/14 | 1,677 | 1,696 | 1,677 | 1,688 | -1 | -0.1% | 4,600 |
| 2022/12/13 | 1,690 | 1,700 | 1,682 | 1,689 | -1 | -0.1% | 2,700 |
| 2022/12/12 | 1,700 | 1,701 | 1,679 | 1,690 | -10 | -0.6% | 4,200 |
| 2022/12/09 | 1,670 | 1,720 | 1,670 | 1,700 | +25 | +1.5% | 5,500 |
| 2022/12/08 | 1,687 | 1,687 | 1,658 | 1,675 | +1 | +0.1% | 2,900 |
| 2022/12/07 | 1,642 | 1,674 | 1,632 | 1,674 | +32 | +1.9% | 8,000 |
| 2022/12/06 | 1,674 | 1,674 | 1,636 | 1,642 | -34 | -2% | 9,200 |
| 2022/12/05 | 1,708 | 1,708 | 1,676 | 1,676 | -18 | -1.1% | 4,900 |
| 2022/12/02 | 1,708 | 1,708 | 1,693 | 1,694 | -13 | -0.8% | 6,800 |
| 2022/12/01 | 1,730 | 1,735 | 1,707 | 1,707 | -21 | -1.2% | 6,500 |
| 2022/11/30 | 1,699 | 1,732 | 1,699 | 1,728 | +21 | +1.2% | 8,900 |
| 2022/11/29 | 1,692 | 1,715 | 1,681 | 1,707 | +8 | +0.5% | 13,400 |
| 2022/11/28 | 1,707 | 1,728 | 1,690 | 1,699 | -8 | -0.5% | 17,000 |
| 2022/11/25 | 1,687 | 1,721 | 1,687 | 1,707 | +29 | +1.7% | 22,100 |
| 2022/11/24 | 1,669 | 1,683 | 1,660 | 1,678 | +11 | +0.7% | 11,300 |
| 2022/11/22 | 1,638 | 1,673 | 1,632 | 1,667 | +35 | +2.1% | 20,100 |
| 2022/11/21 | 1,606 | 1,645 | 1,606 | 1,632 | +32 | +2% | 8,000 |
| 2022/11/18 | 1,599 | 1,629 | 1,598 | 1,600 | +7 | +0.4% | 9,800 |
| 2022/11/17 | 1,596 | 1,596 | 1,559 | 1,593 | -10 | -0.6% | 16,200 |
| 2022/11/16 | 1,610 | 1,629 | 1,600 | 1,603 | -10 | -0.6% | 12,400 |
| 2022/11/15 | 1,620 | 1,625 | 1,613 | 1,613 | -11 | -0.7% | 6,800 |
| 2022/11/14 | 1,619 | 1,626 | 1,615 | 1,624 | -13 | -0.8% | 6,900 |
| 2022/11/11 | 1,638 | 1,638 | 1,610 | 1,637 | +39 | +2.4% | 8,300 |
| 2022/11/10 | 1,594 | 1,615 | 1,590 | 1,598 | +4 | +0.3% | 3,700 |
| 2022/11/09 | 1,634 | 1,642 | 1,594 | 1,594 | -55 | -3.3% | 9,800 |
| 2022/11/08 | 1,649 | 1,650 | 1,636 | 1,649 | ±0 | ±0% | 4,800 |
| 2022/11/07 | 1,619 | 1,663 | 1,605 | 1,649 | +45 | +2.8% | 24,500 |
| 2022/11/04 | 1,612 | 1,612 | 1,592 | 1,604 | -10 | -0.6% | 2,600 |
| 2022/11/02 | 1,564 | 1,630 | 1,564 | 1,614 | +47 | +3% | 14,000 |
| 2022/11/01 | 1,569 | 1,586 | 1,566 | 1,567 | +1 | +0.1% | 1,800 |
| 2022/10/31 | 1,587 | 1,587 | 1,553 | 1,566 | ±0 | ±0% | 9,600 |
| 2022/10/28 | 1,607 | 1,608 | 1,551 | 1,566 | -43 | -2.7% | 11,100 |
| 2022/10/27 | 1,582 | 1,609 | 1,582 | 1,609 | +28 | +1.8% | 8,300 |
| 2022/10/26 | 1,562 | 1,626 | 1,562 | 1,581 | -21 | -1.3% | 18,800 |
551～
600
件表示中 / 3675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 | 182,600円 | +9.7% | +24.5% | 0.82% | 31.30倍 | 4.67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 |
| ピーシーエー | 168,400円 | +9.9% | +2.0% | 4.93% | 20.39倍 | 1.83倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| セーフィー | 66,600円 | +22.3% | - | 0.00% | 370.00倍 | 4.33倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| グローセキュ | 474,500円 | - | - | 0.88% | 34.27倍 | 13.78倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＣＡＲＴＡ ＨＤ | 141,800円 | +3.0% | +0.7% | 4.09% | 19.93倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
