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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,118 | 1,147 | 1,107 | 1,147 | +29 | +2.6% | 146,200 |
| 2024/06/25 | 1,099 | 1,120 | 1,094 | 1,118 | +25 | +2.3% | 159,400 |
| 2024/06/24 | 1,100 | 1,113 | 1,073 | 1,093 | -13 | -1.2% | 162,100 |
| 2024/06/21 | 1,090 | 1,123 | 1,089 | 1,106 | +19 | +1.7% | 239,300 |
| 2024/06/20 | 1,082 | 1,092 | 1,068 | 1,087 | +7 | +0.6% | 111,200 |
| 2024/06/19 | 1,078 | 1,080 | 1,055 | 1,080 | -6 | -0.6% | 250,500 |
| 2024/06/18 | 1,125 | 1,138 | 1,071 | 1,086 | -41 | -3.6% | 338,600 |
| 2024/06/17 | 1,152 | 1,175 | 1,120 | 1,127 | -22 | -1.9% | 532,700 |
| 2024/06/14 | 1,079 | 1,150 | 1,078 | 1,149 | +58 | +5.3% | 238,800 |
| 2024/06/13 | 1,117 | 1,133 | 1,082 | 1,091 | -18 | -1.6% | 242,800 |
| 2024/06/12 | 1,120 | 1,167 | 1,098 | 1,109 | -9 | -0.8% | 394,300 |
| 2024/06/11 | 1,056 | 1,129 | 1,056 | 1,118 | +65 | +6.2% | 421,200 |
| 2024/06/10 | 1,104 | 1,108 | 1,049 | 1,053 | -47 | -4.3% | 366,700 |
| 2024/06/07 | 1,060 | 1,116 | 1,056 | 1,100 | +39 | +3.7% | 361,800 |
| 2024/06/06 | 1,046 | 1,061 | 991 | 1,061 | +19 | +1.8% | 429,000 |
| 2024/06/05 | 1,089 | 1,092 | 1,040 | 1,042 | -58 | -5.3% | 379,100 |
| 2024/06/04 | 1,062 | 1,128 | 1,061 | 1,100 | +65 | +6.3% | 514,400 |
| 2024/06/03 | 1,047 | 1,059 | 1,025 | 1,035 | -4 | -0.4% | 213,600 |
| 2024/05/31 | 990 | 1,061 | 979 | 1,039 | +64 | +6.6% | 372,000 |
| 2024/05/30 | 1,003 | 1,012 | 951 | 975 | -3,075 | -75.9% | 275,200 |
| 2024/05/29 | 4,125 | 4,140 | 4,045 | 4,050 | -75 | -1.8% | 111,800 |
| 2024/05/28 | 4,220 | 4,245 | 4,085 | 4,125 | -95 | -2.3% | 85,500 |
| 2024/05/27 | 4,300 | 4,315 | 4,085 | 4,220 | -35 | -0.8% | 68,600 |
| 2024/05/24 | 4,270 | 4,300 | 4,205 | 4,255 | -65 | -1.5% | 42,700 |
| 2024/05/23 | 4,415 | 4,425 | 4,275 | 4,320 | -105 | -2.4% | 37,500 |
| 2024/05/22 | 4,465 | 4,545 | 4,425 | 4,425 | -40 | -0.9% | 28,700 |
| 2024/05/21 | 4,455 | 4,500 | 4,365 | 4,465 | +10 | +0.2% | 36,800 |
| 2024/05/20 | 4,370 | 4,485 | 4,350 | 4,455 | +45 | +1% | 58,300 |
| 2024/05/17 | 4,465 | 4,535 | 4,405 | 4,410 | -70 | -1.6% | 52,900 |
| 2024/05/16 | 4,605 | 4,630 | 4,440 | 4,480 | -70 | -1.5% | 46,300 |
| 2024/05/15 | 4,590 | 4,595 | 4,490 | 4,550 | +30 | +0.7% | 41,800 |
| 2024/05/14 | 4,455 | 4,545 | 4,420 | 4,520 | +110 | +2.5% | 52,500 |
| 2024/05/13 | 4,475 | 4,500 | 4,350 | 4,410 | -35 | -0.8% | 34,500 |
| 2024/05/10 | 4,390 | 4,445 | 4,310 | 4,445 | +65 | +1.5% | 64,600 |
| 2024/05/09 | 4,630 | 4,650 | 4,355 | 4,380 | -190 | -4.2% | 118,100 |
| 2024/05/08 | 4,275 | 4,630 | 4,250 | 4,570 | +300 | +7% | 190,400 |
| 2024/05/07 | 4,090 | 4,290 | 4,090 | 4,270 | +230 | +5.7% | 77,800 |
| 2024/05/02 | 4,140 | 4,220 | 4,015 | 4,040 | -100 | -2.4% | 75,600 |
| 2024/05/01 | 4,135 | 4,275 | 4,100 | 4,140 | -40 | -1% | 86,000 |
| 2024/04/30 | 4,105 | 4,255 | 4,065 | 4,180 | +120 | +3% | 98,900 |
| 2024/04/26 | 4,135 | 4,150 | 4,000 | 4,060 | -135 | -3.2% | 179,900 |
| 2024/04/25 | 4,445 | 4,445 | 4,120 | 4,195 | -365 | -8% | 250,600 |
| 2024/04/24 | 4,750 | 4,765 | 4,560 | 4,560 | -55 | -1.2% | 61,800 |
| 2024/04/23 | 4,750 | 4,760 | 4,485 | 4,615 | -125 | -2.6% | 125,200 |
| 2024/04/22 | 4,670 | 4,840 | 4,635 | 4,740 | +250 | +5.6% | 111,700 |
| 2024/04/19 | 4,645 | 4,670 | 4,440 | 4,490 | -225 | -4.8% | 164,400 |
| 2024/04/18 | 4,565 | 4,875 | 4,520 | 4,715 | +10 | +0.2% | 132,100 |
| 2024/04/17 | 4,990 | 4,990 | 4,705 | 4,705 | -305 | -6.1% | 191,800 |
| 2024/04/16 | 5,170 | 5,190 | 4,820 | 5,010 | -230 | -4.4% | 273,400 |
| 2024/04/15 | 5,400 | 5,550 | 5,010 | 5,240 | -710 | -11.9% | 358,400 |
101～
150
件表示中 / 3585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 | 251,600円 | +9.7% | +24.5% | 0.60% | 43.13倍 | 6.60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 |
| Ｆｉｎａｔｅｘｔ | 103,500円 | +41.9% | +231.4% | 0.00% | 294.03倍 | 6.18倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビート | 4,430円 | - | - | - | - | - |
|
- |
| セルシス | 138,400円 | -1.0% | +50.8% | 1.73% | 32.28倍 | 7.39倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| セーフィー | 88,700円 | +20.2% | - | 0.00% | - | 5.52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 |
市場注目の銘柄
チャート関連のコラム
