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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 2,145 | 2,216 | 2,100 | 2,111 | -32 | -1.5% | 390,400 |
| 2024/10/03 | 2,100 | 2,169 | 2,067 | 2,143 | +129 | +6.4% | 300,400 |
| 2024/10/02 | 2,090 | 2,111 | 2,013 | 2,014 | -82 | -3.9% | 271,400 |
| 2024/10/01 | 2,065 | 2,104 | 2,001 | 2,096 | +25 | +1.2% | 313,900 |
| 2024/09/30 | 2,162 | 2,183 | 2,051 | 2,071 | -88 | -4.1% | 322,900 |
| 2024/09/27 | 2,137 | 2,189 | 2,101 | 2,159 | +51 | +2.4% | 228,800 |
| 2024/09/26 | 2,091 | 2,146 | 2,075 | 2,108 | +35 | +1.7% | 193,200 |
| 2024/09/25 | 2,165 | 2,178 | 2,061 | 2,073 | -76 | -3.5% | 213,000 |
| 2024/09/24 | 2,175 | 2,191 | 2,096 | 2,149 | -8 | -0.4% | 250,600 |
| 2024/09/20 | 2,234 | 2,234 | 2,123 | 2,157 | -70 | -3.1% | 335,200 |
| 2024/09/19 | 2,145 | 2,230 | 2,145 | 2,227 | +84 | +3.9% | 323,100 |
| 2024/09/18 | 2,125 | 2,225 | 2,088 | 2,143 | +52 | +2.5% | 435,800 |
| 2024/09/17 | 2,068 | 2,115 | 2,042 | 2,091 | +53 | +2.6% | 222,500 |
| 2024/09/13 | 2,135 | 2,135 | 2,020 | 2,038 | -94 | -4.4% | 264,600 |
| 2024/09/12 | 2,120 | 2,153 | 2,070 | 2,132 | +35 | +1.7% | 306,100 |
| 2024/09/11 | 2,142 | 2,178 | 2,071 | 2,097 | -45 | -2.1% | 436,500 |
| 2024/09/10 | 1,985 | 2,147 | 1,952 | 2,142 | +160 | +8.1% | 509,100 |
| 2024/09/09 | 1,858 | 1,985 | 1,850 | 1,982 | +51 | +2.6% | 259,000 |
| 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 |
151～
200
件表示中 / 3703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 | 180,300円 | +9.7% | +24.5% | 0.83% | 30.91倍 | 4.62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 |
| ＮＳＷ | 250,500円 | +1.9% | -16.7% | 3.39% | 10.54倍 | 1.05倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ダイナミクマ | 154,900円 | - | - | - | - | 4.10倍 |
|
- |
| ＩＤＨＤ | 209,200円 | +6.1% | +3.8% | 3.35% | 14.58倍 | 2.59倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ｅＷｅＬＬ | 237,800円 | +30.3% | +31.7% | 0.63% | 34.64倍 | 14.95倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
