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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,581 | 1,617 | 1,581 | 1,602 | +21 | +1.3% | 6,500 |
| 2022/10/24 | 1,617 | 1,617 | 1,569 | 1,581 | -11 | -0.7% | 15,900 |
| 2022/10/21 | 1,624 | 1,624 | 1,551 | 1,592 | -32 | -2% | 10,900 |
| 2022/10/20 | 1,611 | 1,628 | 1,609 | 1,624 | -1 | -0.1% | 10,900 |
| 2022/10/19 | 1,619 | 1,658 | 1,610 | 1,625 | +18 | +1.1% | 21,200 |
| 2022/10/18 | 1,565 | 1,638 | 1,546 | 1,607 | +49 | +3.1% | 39,400 |
| 2022/10/17 | 1,595 | 1,601 | 1,545 | 1,558 | +52 | +3.5% | 69,700 |
| 2022/10/14 | 1,511 | 1,560 | 1,495 | 1,506 | +25 | +1.7% | 28,400 |
| 2022/10/13 | 1,507 | 1,507 | 1,481 | 1,481 | -22 | -1.5% | 8,900 |
| 2022/10/12 | 1,501 | 1,510 | 1,491 | 1,503 | +4 | +0.3% | 5,300 |
| 2022/10/11 | 1,500 | 1,500 | 1,475 | 1,499 | +9 | +0.6% | 5,600 |
| 2022/10/07 | 1,482 | 1,492 | 1,482 | 1,490 | -9 | -0.6% | 5,600 |
| 2022/10/06 | 1,500 | 1,510 | 1,499 | 1,499 | -8 | -0.5% | 2,600 |
| 2022/10/05 | 1,520 | 1,520 | 1,490 | 1,507 | -8 | -0.5% | 5,400 |
| 2022/10/04 | 1,500 | 1,530 | 1,498 | 1,515 | +45 | +3.1% | 5,600 |
| 2022/10/03 | 1,500 | 1,500 | 1,470 | 1,470 | -43 | -2.8% | 12,800 |
| 2022/09/30 | 1,500 | 1,530 | 1,492 | 1,513 | +13 | +0.9% | 20,000 |
| 2022/09/29 | 1,506 | 1,513 | 1,499 | 1,500 | +10 | +0.7% | 4,900 |
| 2022/09/28 | 1,501 | 1,528 | 1,432 | 1,490 | -33 | -2.2% | 46,400 |
| 2022/09/27 | 1,529 | 1,531 | 1,491 | 1,523 | +24 | +1.6% | 19,900 |
| 2022/09/26 | 1,451 | 1,514 | 1,437 | 1,499 | +47 | +3.2% | 31,700 |
| 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 |
601～
650
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
